{"status":"ok","report":{"price_analysis":{"current":4575.0,"change_1d":-0.1,"change_7d":-1.9,"change_30d":-2.2,"high_30d":4780.0,"low_30d":4345.0,"position_in_range":53.0,"support":4388.5,"resistance":4736.5},"summary":"바이오노트(377740)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 4660.97억. 현재가 4,575원, 전일 대비 -0.1%, 30일 -2.2%. ROE 0.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4.29만, 기관 순매수 3.73만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.6%입니다. 시가총액 4660.97억. 매출 1264.07억, 영업이익 204.65억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.3,"roe":0.59,"eps":-1233.56,"revenue":126406704988.0,"operating_income":20464745438.0,"net_income":-125685422332.0,"market_cap":466096653750,"profit_margin":-99.43,"roa":0.56,"operating_margin":16.19,"gross_margin":53.7,"debt_ratio":0.04095358376717481,"total_assets":1614161099381.0,"total_equity":1550656171949.0,"total_debt":63504927432.0,"dividend_yield":4.52,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.3로 약세 구간입니다. MACD(-37.04)가 시그널선(-32.90)을 하회합니다(데드크로스). 현재가가 SMA20(4634)과 SMA60(4710) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4540~4727 (현재 위치 19%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":39.285714285714285,"macd":-37.038596418929046,"macd_signal":-32.90491638757028,"sma_20":4633.5,"sma_60":4709.833333333333,"bb_upper":4727.473400491841,"bb_lower":4539.526599508159,"atr_14":130.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.29만, 기관 순매수 3.73만. 30일 누적: 외국인 -3.79만, 기관 4.78만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-42874.0,"institutional_flow":37327.0,"data":[{"date":"2026-10-23","foreign_net":-14596.0,"institution_net":26201.0,"retail_net":-11605.0},{"date":"2026-10-22","foreign_net":-8258.0,"institution_net":866.0,"retail_net":7392.0},{"date":"2026-10-21","foreign_net":-5642.0,"institution_net":4733.0,"retail_net":909.0},{"date":"2026-10-20","foreign_net":-12841.0,"institution_net":4484.0,"retail_net":8357.0},{"date":"2026-10-19","foreign_net":-1537.0,"institution_net":1043.0,"retail_net":494.0},{"date":"2026-10-16","foreign_net":16850.0,"institution_net":3513.0,"retail_net":-20363.0},{"date":"2026-10-15","foreign_net":27022.0,"institution_net":5520.0,"retail_net":-32542.0},{"date":"2026-10-14","foreign_net":2161.0,"institution_net":3843.0,"retail_net":-6004.0},{"date":"2026-10-13","foreign_net":11831.0,"institution_net":4917.0,"retail_net":-16748.0},{"date":"2026-10-12","foreign_net":-6441.0,"institution_net":2486.0,"retail_net":3955.0},{"date":"2026-10-08","foreign_net":-15607.0,"institution_net":-1041.0,"retail_net":16648.0},{"date":"2026-10-07","foreign_net":14145.0,"institution_net":1400.0,"retail_net":-15545.0},{"date":"2026-10-06","foreign_net":-9815.0,"institution_net":1598.0,"retail_net":8217.0},{"date":"2026-10-02","foreign_net":-6626.0,"institution_net":127.0,"retail_net":6499.0},{"date":"2026-10-01","foreign_net":-2819.0,"institution_net":-1293.0,"retail_net":4112.0},{"date":"2026-09-30","foreign_net":12324.0,"institution_net":-894.0,"retail_net":-11430.0},{"date":"2026-09-29","foreign_net":-2525.0,"institution_net":-1105.0,"retail_net":3630.0},{"date":"2026-09-28","foreign_net":228.0,"institution_net":1024.0,"retail_net":-1252.0},{"date":"2026-09-23","foreign_net":-16123.0,"institution_net":887.0,"retail_net":15236.0},{"date":"2026-09-22","foreign_net":-1640.0,"institution_net":585.0,"retail_net":1055.0},{"date":"2026-09-21","foreign_net":2054.0,"institution_net":-593.0,"retail_net":-1461.0},{"date":"2026-09-18","foreign_net":-11600.0,"institution_net":-1112.0,"retail_net":12712.0},{"date":"2026-09-17","foreign_net":-8186.0,"institution_net":520.0,"retail_net":7666.0},{"date":"2026-09-16","foreign_net":-8545.0,"institution_net":-1198.0,"retail_net":9743.0},{"date":"2026-09-15","foreign_net":-4564.0,"institution_net":1130.0,"retail_net":3434.0},{"date":"2026-09-14","foreign_net":12844.0,"institution_net":-7226.0,"retail_net":-5618.0},{"date":"2026-09-11","foreign_net":2125.0,"institution_net":254.0,"retail_net":-2379.0},{"date":"2026-09-10","foreign_net":12429.0,"institution_net":-615.0,"retail_net":-11814.0},{"date":"2026-09-09","foreign_net":2307.0,"institution_net":1133.0,"retail_net":-3440.0},{"date":"2026-09-08","foreign_net":-16818.0,"institution_net":-3422.0,"retail_net":20240.0}],"periods":{"d1":{"foreign_net":-14596.0,"institution_net":26201.0,"retail_net":-11605.0},"d3":{"foreign_net":-28496.0,"institution_net":31800.0,"retail_net":-3304.0},"d7":{"foreign_net":998.0,"institution_net":46360.0,"retail_net":-47358.0},"d14":{"foreign_net":-9354.0,"institution_net":59690.0,"retail_net":-50336.0},"d30":{"foreign_net":-37863.0,"institution_net":47765.0,"retail_net":-9902.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1,234, PBR 0.30x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1,234원"}]},"growth":{"grade":"C","percentile":70,"summary":"매출 +11.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.7,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":33.3,"unit":"%","percentile":76,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.6%","metrics":[{"name":"ROE","value":0.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":16.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-99.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.3,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.2,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":84,"summary":"유동비율 18.5x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":18.54,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.0,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":345.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.38,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,234, PBR 0.30x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +11.7%"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.59,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.04,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":53.7,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":16.19,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-99.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.3,"per_5y_high":10.58,"per_5y_low":3.0,"per_5y_avg":5.25,"per_percentile":null,"pbr_5y_high":0.39,"pbr_5y_low":0.27,"pbr_5y_avg":0.33,"pbr_percentile":33.3,"per_5y_median":4.58,"pbr_5y_median":0.32,"history":[{"quarter":"2024-Q2","per":4.71,"pbr":0.27},{"quarter":"2024-Q3","per":10.58,"pbr":0.3},{"quarter":"2024-Q4","per":4.44,"pbr":0.3},{"quarter":"2025-Q1","per":5.28,"pbr":0.31},{"quarter":"2025-Q2","per":3.0,"pbr":0.32},{"quarter":"2025-Q3","per":3.5,"pbr":0.37},{"quarter":"2025-Q4","per":null,"pbr":0.39},{"quarter":"2026-Q1","per":null,"pbr":0.37},{"quarter":"2026-Q2","per":null,"pbr":0.33},{"quarter":"현재","per":null,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3769.8459,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4192.8042,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4330.7256,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4480.4927,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4830.3066,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5558.686,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5242.416,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4555.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.71,"eps":801.12,"close":3769.85,"source":"reported"},{"date":"2024-07","per":4.71,"eps":801.12,"close":3774.44,"source":"reported"},{"date":"2024-08","per":5.35,"eps":801.12,"close":4289.35,"source":"reported"},{"date":"2024-09","per":10.58,"eps":396.12,"close":4192.8,"source":"reported"},{"date":"2024-10","per":10.91,"eps":396.12,"close":4321.53,"source":"reported"},{"date":"2024-11","per":10.91,"eps":396.12,"close":4321.53,"source":"reported"},{"date":"2024-12","per":4.44,"eps":975.38,"close":4330.73,"source":"reported"},{"date":"2025-01","per":4.61,"eps":975.38,"close":4496.23,"source":"reported"},{"date":"2025-02","per":4.59,"eps":975.38,"close":4477.84,"source":"reported"},{"date":"2025-03","per":5.28,"eps":848.91,"close":4480.49,"source":"reported"},{"date":"2025-04","per":5.17,"eps":848.91,"close":4384.65,"source":"reported"},{"date":"2025-05","per":5.76,"eps":848.91,"close":4887.81,"source":"reported"},{"date":"2025-06","per":3.0,"eps":1612.57,"close":4830.31,"source":"reported"},{"date":"2025-07","per":3.11,"eps":1612.57,"close":5021.99,"source":"reported"},{"date":"2025-08","per":3.38,"eps":1612.57,"close":5453.26,"source":"reported"},{"date":"2025-09","per":3.5,"eps":1587.66,"close":5558.69,"source":"reported"},{"date":"2025-10","per":3.33,"eps":1587.66,"close":5280.75,"source":"reported"},{"date":"2025-11","per":3.4,"eps":1587.66,"close":5405.34,"source":"reported"}],"trailing_per_history_meta":{"avg":5.37,"std":2.56,"upper_1sd":7.93,"lower_1sd":2.82,"current":3.4,"count":18},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.52,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":82,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.0,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.52,"summary":"배당수익률 4.52%","metrics":[{"name":"배당수익률","value":4.52,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"meta":{"generated_at":"2026-10-25T00:40:05.213115+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.005850544828772253,"dividend_yield":null,"eps":89.04,"revenue":36367636556.0,"operating_income":8457087993.0,"net_income":9072183448.0,"market_cap":null,"profit_margin":0.24945760316402124,"operating_margin":0.23254433870008345,"roa":0.005620370514119693,"gross_margin":0.5369846080574651,"total_equity":1550656171949.0,"total_assets":1614161099381.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.34,"roe":0.026813205680197492,"dividend_yield":4.52,"eps":405.38,"revenue":32566581268.0,"operating_income":6345241795.0,"net_income":41299367059.0,"market_cap":514500000000.0,"profit_margin":1.2681517509969908,"operating_margin":0.1948390511973957,"roa":0.025683329931454696,"gross_margin":null,"total_equity":1540262195859.0,"total_assets":1608022291861.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.12836931523381312,"dividend_yield":null,"eps":-1904.07,"revenue":27972511434.0,"operating_income":840124287.0,"net_income":-193997704148.0,"market_cap":null,"profit_margin":-6.935298055225741,"operating_margin":0.03003392416094776,"roa":-0.12468584154865058,"gross_margin":0.5455891490118391,"total_equity":1511246700932.0,"total_assets":1555892006169.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.010538067000080835,"dividend_yield":null,"eps":176.09,"revenue":29499975730.0,"operating_income":4822291363.0,"net_income":17940731309.0,"market_cap":null,"profit_margin":0.6081608836971066,"operating_margin":0.16346763831727396,"roa":0.010233317873945689,"gross_margin":0.5934550962086503,"total_equity":1702468897651.0,"total_assets":1753168574454.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.050407028170891655,"dividend_yield":null,"eps":829.66,"revenue":32405553022.0,"operating_income":6348802177.0,"net_income":84531276675.0,"market_cap":null,"profit_margin":2.6085429437853462,"operating_margin":0.1959171063271108,"roa":0.04907364696670013,"gross_margin":0.5473339515902923,"total_equity":1676974020139.0,"total_assets":1722539120281.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0024850398382313074,"dividend_yield":null,"eps":39.53,"revenue":28445504017.0,"operating_income":4694472193.0,"net_income":4027806660.0,"market_cap":null,"profit_margin":0.14159730330645032,"operating_margin":0.1650338904241044,"roa":0.0023690199756171426,"gross_margin":0.5365782753533975,"total_equity":1620821766329.0,"total_assets":1700199534599.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03378304959466462,"dividend_yield":null,"eps":542.38,"revenue":24743591828.0,"operating_income":2543167961.0,"net_income":55261403734.0,"market_cap":null,"profit_margin":2.233362242561157,"operating_margin":0.10278087266708529,"roa":0.032561156910493265,"gross_margin":0.5501488441381349,"total_equity":1635773099144.0,"total_assets":1697157256602.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.012863903309236254,"dividend_yield":null,"eps":201.0,"revenue":26449606742.0,"operating_income":3535015468.0,"net_income":20446798113.0,"market_cap":null,"profit_margin":0.7730473391323438,"operating_margin":0.13365096511573685,"roa":0.012534360345445639,"gross_margin":0.4757494881017842,"total_equity":1589470755608.0,"total_assets":1631259797029.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0042570788708395585,"dividend_yield":null,"eps":66.0,"revenue":26278296914.0,"operating_income":2664045066.0,"net_income":6753117317.0,"market_cap":null,"profit_margin":0.25698458842674143,"operating_margin":0.10137814770563407,"roa":0.004126971093655571,"gross_margin":0.4687413243069653,"total_equity":1586326568497.0,"total_assets":1636337440643.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.010787219276205929,"dividend_yield":null,"eps":166.0,"revenue":25308838435.0,"operating_income":3472939503.0,"net_income":16912299243.0,"market_cap":null,"profit_margin":0.668236880425603,"operating_margin":0.13722239809303993,"roa":0.010369743400357734,"gross_margin":0.5028313383754863,"total_equity":1567808979308.0,"total_assets":1630927457898.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0024140045837114823,"dividend_yield":null,"eps":-36.88,"revenue":21768793128.0,"operating_income":1846456265.0,"net_income":-3757581389.0,"market_cap":null,"profit_margin":-0.17261321594199128,"operating_margin":0.08482125095970548,"roa":-0.0023590416527313617,"gross_margin":0.5034452585202591,"total_equity":1556575913051.0,"total_assets":1592842324191.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03946525948049211,"dividend_yield":null,"eps":606.0,"revenue":21724770276.0,"operating_income":6531631344.0,"net_income":61743352628.0,"market_cap":null,"profit_margin":2.8420716004628925,"operating_margin":0.30065364379091675,"roa":0.0367591142260021,"gross_margin":0.5066001307805957,"total_equity":1564498838745.0,"total_assets":1679674658328.0}],"current_price":4575.0,"change_pct":-0.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-12-22","close":8867.792},{"date":"2022-12-23","close":8451.4648},{"date":"2022-12-26","close":8093.4224},{"date":"2022-12-27","close":7793.6646},{"date":"2022-12-28","close":7793.6646},{"date":"2022-12-29","close":7538.8555},{"date":"2023-01-02","close":7371.9111},{"date":"2023-01-03","close":7538.8555},{"date":"2023-01-04","close":7688.2271},{"date":"2023-01-05","close":7653.0801},{"date":"2023-01-06","close":7653.0801},{"date":"2023-01-09","close":7714.5864},{"date":"2023-01-10","close":7521.2827},{"date":"2023-01-11","close":7512.4961},{"date":"2023-01-12","close":7424.6299},{"date":"2023-01-13","close":7389.4839},{"date":"2023-01-16","close":7617.9341},{"date":"2023-01-17","close":7512.4961},{"date":"2023-01-18","close":7635.5073},{"date":"2023-01-19","close":7820.0244},{"date":"2023-01-20","close":7907.8906},{"date":"2023-01-25","close":7749.7319},{"date":"2023-01-26","close":7749.7319},{"date":"2023-01-27","close":7609.1475},{"date":"2023-01-30","close":7609.1475},{"date":"2023-01-31","close":7442.2036},{"date":"2023-02-01","close":7609.1475},{"date":"2023-02-02","close":7617.9341},{"date":"2023-02-03","close":7521.2827},{"date":"2023-02-06","close":7450.9897},{"date":"2023-02-07","close":7450.9897},{"date":"2023-02-08","close":7468.563},{"date":"2023-02-09","close":7407.0571},{"date":"2023-02-10","close":7389.4839},{"date":"2023-02-13","close":7354.3379},{"date":"2023-02-14","close":7468.563},{"date":"2023-02-15","close":7661.8672},{"date":"2023-02-16","close":7635.5073},{"date":"2023-02-17","close":7468.563},{"date":"2023-02-20","close":7591.5742},{"date":"2023-02-21","close":7354.3379},{"date":"2023-02-22","close":7152.2471},{"date":"2023-02-23","close":7117.1011},{"date":"2023-02-24","close":7011.6621},{"date":"2023-02-27","close":6774.4263},{"date":"2023-02-28","close":6598.6948},{"date":"2023-03-02","close":6502.043},{"date":"2023-03-03","close":6730.4932},{"date":"2023-03-06","close":6537.189},{"date":"2023-03-07","close":6554.7622},{"date":"2023-03-08","close":6414.1772},{"date":"2023-03-09","close":6159.3682},{"date":"2023-03-10","close":5772.7598},{"date":"2023-03-13","close":5781.5464},{"date":"2023-03-14","close":5394.9385},{"date":"2023-03-15","close":5500.3765},{"date":"2023-03-16","close":5535.5234},{"date":"2023-03-17","close":5737.6138},{"date":"2023-03-20","close":5763.9736},{"date":"2023-03-21","close":5869.4121},{"date":"2023-03-22","close":5869.4121},{"date":"2023-03-23","close":5684.894},{"date":"2023-03-24","close":5500.3765},{"date":"2023-03-27","close":5843.0522},{"date":"2023-03-28","close":5781.5464},{"date":"2023-03-29","close":5588.2422},{"date":"2023-03-30","close":5605.8154},{"date":"2023-03-31","close":5676.1084},{"date":"2023-04-03","close":5447.6582},{"date":"2023-04-04","close":5781.5464},{"date":"2023-04-05","close":5834.2656},{"date":"2023-04-06","close":5772.7598},{"date":"2023-04-07","close":5825.479},{"date":"2023-04-10","close":5509.1636},{"date":"2023-04-11","close":5535.5234},{"date":"2023-04-12","close":5886.9844},{"date":"2023-04-13","close":5974.8506},{"date":"2023-04-14","close":5966.064},{"date":"2023-04-17","close":5895.7715},{"date":"2023-04-18","close":5746.4004},{"date":"2023-04-19","close":5632.1753},{"date":"2023-04-20","close":5676.1084},{"date":"2023-04-21","close":5553.0962},{"date":"2023-04-24","close":5447.6582},{"date":"2023-04-25","close":5430.0845},{"date":"2023-04-26","close":5517.9502},{"date":"2023-04-27","close":5491.5903},{"date":"2023-04-28","close":5430.0845},{"date":"2023-05-02","close":5430.0845},{"date":"2023-05-03","close":5386.1514},{"date":"2023-05-04","close":5491.5903},{"date":"2023-05-08","close":5271.9268},{"date":"2023-05-09","close":5096.1958},{"date":"2023-05-10","close":4929.2515},{"date":"2023-05-11","close":4902.8916},{"date":"2023-05-12","close":4850.1729},{"date":"2023-05-15","close":4683.228},{"date":"2023-05-16","close":4692.0151},{"date":"2023-05-17","close":4727.1611},{"date":"2023-05-18","close":4700.8013},{"date":"2023-05-19","close":4525.0708},{"date":"2023-05-22","close":4612.936},{"date":"2023-05-23","close":4823.813},{"date":"2023-05-24","close":4744.7339},{"date":"2023-05-25","close":4665.6558},{"date":"2023-05-26","close":4586.5762},{"date":"2023-05-30","close":4586.5762},{"date":"2023-05-31","close":4612.936},{"date":"2023-06-01","close":4648.082},{"date":"2023-06-02","close":4612.936},{"date":"2023-06-05","close":4533.8569},{"date":"2023-06-07","close":4463.5645},{"date":"2023-06-08","close":4551.4307},{"date":"2023-06-09","close":4788.6665},{"date":"2023-06-12","close":4569.0034},{"date":"2023-06-13","close":4463.5645},{"date":"2023-06-14","close":4301.0137},{"date":"2023-06-15","close":4107.7095},{"date":"2023-06-16","close":4094.5298},{"date":"2023-06-19","close":4243.9014},{"date":"2023-06-20","close":4182.395},{"date":"2023-06-21","close":4085.7432},{"date":"2023-06-22","close":4015.4509},{"date":"2023-06-23","close":3993.4841},{"date":"2023-06-26","close":4147.249},{"date":"2023-06-27","close":4125.2827},{"date":"2023-06-28","close":4085.7432},{"date":"2023-06-29","close":3989.0911},{"date":"2023-06-30","close":3997.8779},{"date":"2023-07-03","close":4199.9683},{"date":"2023-07-04","close":4151.6426},{"date":"2023-07-05","close":4120.8892},{"date":"2023-07-06","close":4252.688},{"date":"2023-07-07","close":4340.5532},{"date":"2023-07-10","close":4388.8789},{"date":"2023-07-11","close":4665.6558},{"date":"2023-07-12","close":4718.3745},{"date":"2023-07-13","close":4815.0264},{"date":"2023-07-14","close":4823.813},{"date":"2023-07-17","close":4823.813},{"date":"2023-07-18","close":4841.3862},{"date":"2023-07-19","close":4894.1055},{"date":"2023-07-20","close":4938.0381},{"date":"2023-07-21","close":4999.5439},{"date":"2023-07-24","close":4999.5439},{"date":"2023-07-25","close":4990.7573},{"date":"2023-07-26","close":4762.3071},{"date":"2023-07-27","close":4981.9707},{"date":"2023-07-28","close":4973.1846},{"date":"2023-07-31","close":5096.1958},{"date":"2023-08-01","close":5008.3306},{"date":"2023-08-02","close":5140.1289},{"date":"2023-08-03","close":5245.5669},{"date":"2023-08-04","close":5017.1167},{"date":"2023-08-07","close":5087.4092},{"date":"2023-08-08","close":4779.8804},{"date":"2023-08-09","close":4981.9707},{"date":"2023-08-10","close":4973.1846},{"date":"2023-08-11","close":4946.8247},{"date":"2023-08-14","close":4832.5996},{"date":"2023-08-16","close":4569.0034},{"date":"2023-08-17","close":4551.4307},{"date":"2023-08-18","close":4481.1377},{"date":"2023-08-21","close":4569.0034},{"date":"2023-08-22","close":4569.0034},{"date":"2023-08-23","close":4402.0586},{"date":"2023-08-24","close":4362.5195},{"date":"2023-08-25","close":4362.5195},{"date":"2023-08-28","close":4428.4185},{"date":"2023-08-29","close":4551.4307},{"date":"2023-08-30","close":4648.082},{"date":"2023-08-31","close":4586.5762},{"date":"2023-09-01","close":4498.7109},{"date":"2023-09-04","close":4709.5879},{"date":"2023-09-05","close":4735.9478},{"date":"2023-09-06","close":4665.6558},{"date":"2023-09-07","close":4489.9238},{"date":"2023-09-08","close":4648.082},{"date":"2023-09-11","close":4604.1489},{"date":"2023-09-12","close":4525.0708},{"date":"2023-09-13","close":4402.0586},{"date":"2023-09-14","close":4498.7109},{"date":"2023-09-15","close":4481.1377},{"date":"2023-09-18","close":4454.7783},{"date":"2023-09-19","close":4402.0586},{"date":"2023-09-20","close":4375.6987},{"date":"2023-09-21","close":4204.3613},{"date":"2023-09-22","close":4199.9683},{"date":"2023-09-25","close":4142.856},{"date":"2023-09-26","close":4129.6758},{"date":"2023-09-27","close":4226.3281},{"date":"2023-10-04","close":4112.103},{"date":"2023-10-05","close":4033.0239},{"date":"2023-10-06","close":4046.2039},{"date":"2023-10-10","close":3826.54},{"date":"2023-10-11","close":3866.0798},{"date":"2023-10-12","close":3914.4058},{"date":"2023-10-13","close":3822.147},{"date":"2023-10-16","close":3743.0681},{"date":"2023-10-17","close":3795.7871},{"date":"2023-10-18","close":3725.4949},{"date":"2023-10-19","close":3492.6516},{"date":"2023-10-20","close":3453.1121},{"date":"2023-10-23","close":3431.1458},{"date":"2023-10-24","close":3519.011},{"date":"2023-10-25","close":3580.5171},{"date":"2023-10-26","close":3466.292},{"date":"2023-10-27","close":3439.9324},{"date":"2023-10-30","close":3453.1121},{"date":"2023-10-31","close":3347.6733},{"date":"2023-11-01","close":3360.8533},{"date":"2023-11-02","close":3488.2583},{"date":"2023-11-03","close":3514.6179},{"date":"2023-11-06","close":3646.4158},{"date":"2023-11-07","close":3584.9104},{"date":"2023-11-08","close":3633.2363},{"date":"2023-11-09","close":3558.5505},{"date":"2023-11-10","close":3510.2246},{"date":"2023-11-13","close":3431.1458},{"date":"2023-11-14","close":3545.3706},{"date":"2023-11-15","close":3685.9556},{"date":"2023-11-16","close":3681.5623},{"date":"2023-11-17","close":3598.0898},{"date":"2023-11-20","close":3650.8093},{"date":"2023-11-21","close":3685.9556},{"date":"2023-11-22","close":3642.0229},{"date":"2023-11-23","close":3690.3489},{"date":"2023-11-24","close":3721.1018},{"date":"2023-11-27","close":3677.1689},{"date":"2023-11-28","close":3690.3489},{"date":"2023-11-29","close":3615.6631},{"date":"2023-11-30","close":3681.5623},{"date":"2023-12-01","close":3760.6414},{"date":"2023-12-04","close":3690.3489},{"date":"2023-12-05","close":3927.5857},{"date":"2023-12-06","close":3791.394},{"date":"2023-12-07","close":3782.6072},{"date":"2023-12-08","close":3808.967},{"date":"2023-12-11","close":3721.1018},{"date":"2023-12-12","close":3672.7756},{"date":"2023-12-13","close":3633.2363},{"date":"2023-12-14","close":3685.9556},{"date":"2023-12-15","close":3703.5286},{"date":"2023-12-18","close":3646.4158},{"date":"2023-12-19","close":3628.843},{"date":"2023-12-20","close":3690.3489},{"date":"2023-12-21","close":3747.4612},{"date":"2023-12-22","close":3844.1135},{"date":"2023-12-26","close":3892.4392},{"date":"2023-12-27","close":3650.8093},{"date":"2023-12-28","close":3729.8882},{"date":"2024-01-02","close":3716.7083},{"date":"2024-01-03","close":3751.8545},{"date":"2024-01-04","close":3721.1018},{"date":"2024-01-05","close":3725.4949},{"date":"2024-01-08","close":3743.0681},{"date":"2024-01-09","close":3830.9336},{"date":"2024-01-10","close":3844.1135},{"date":"2024-01-11","close":3883.6526},{"date":"2024-01-12","close":3813.3604},{"date":"2024-01-15","close":3712.3149},{"date":"2024-01-16","close":3791.394},{"date":"2024-01-17","close":3663.9893},{"date":"2024-01-18","close":3655.2024},{"date":"2024-01-19","close":3637.6296},{"date":"2024-01-22","close":3677.1689},{"date":"2024-01-23","close":3756.248},{"date":"2024-01-24","close":3787.0007},{"date":"2024-01-25","close":3712.3149},{"date":"2024-01-26","close":3694.7419},{"date":"2024-01-29","close":3778.2141},{"date":"2024-01-30","close":3910.0122},{"date":"2024-01-31","close":3808.967},{"date":"2024-02-01","close":4024.2375},{"date":"2024-02-02","close":3971.5181},{"date":"2024-02-05","close":3896.8323},{"date":"2024-02-06","close":3839.72},{"date":"2024-02-07","close":3839.72},{"date":"2024-02-08","close":3931.9788},{"date":"2024-02-13","close":3910.0122},{"date":"2024-02-14","close":3914.4058},{"date":"2024-02-15","close":3905.6191},{"date":"2024-02-16","close":3910.0122},{"date":"2024-02-19","close":3958.3386},{"date":"2024-02-20","close":3958.3386},{"date":"2024-02-21","close":3962.7317},{"date":"2024-02-22","close":4028.6309},{"date":"2024-02-23","close":4028.6309},{"date":"2024-02-26","close":3980.3047},{"date":"2024-02-27","close":3888.0459},{"date":"2024-02-28","close":4011.0576},{"date":"2024-02-29","close":3918.7988},{"date":"2024-03-04","close":3936.3718},{"date":"2024-03-05","close":3879.2593},{"date":"2024-03-06","close":3857.2932},{"date":"2024-03-07","close":3839.72},{"date":"2024-03-08","close":3892.4392},{"date":"2024-03-11","close":3866.0798},{"date":"2024-03-12","close":3874.866},{"date":"2024-03-13","close":3953.9453},{"date":"2024-03-14","close":3997.8779},{"date":"2024-03-15","close":3949.5518},{"date":"2024-03-18","close":3997.8779},{"date":"2024-03-19","close":3958.3386},{"date":"2024-03-20","close":4037.4175},{"date":"2024-03-21","close":4041.8108},{"date":"2024-03-22","close":4068.1707},{"date":"2024-03-25","close":4041.8108},{"date":"2024-03-26","close":3962.7317},{"date":"2024-03-27","close":3958.3386},{"date":"2024-03-28","close":4008.9094},{"date":"2024-03-29","close":3953.7407},{"date":"2024-04-01","close":3962.9355},{"date":"2024-04-02","close":3848.0012},{"date":"2024-04-03","close":3843.4041},{"date":"2024-04-04","close":3806.625},{"date":"2024-04-05","close":3774.4434},{"date":"2024-04-08","close":3728.4695},{"date":"2024-04-09","close":3723.8721},{"date":"2024-04-11","close":3737.6643},{"date":"2024-04-12","close":3714.6775},{"date":"2024-04-15","close":3756.054},{"date":"2024-04-16","close":3664.1062},{"date":"2024-04-17","close":3668.7036},{"date":"2024-04-18","close":3719.2749},{"date":"2024-04-19","close":3687.0933},{"date":"2024-04-22","close":3728.4695},{"date":"2024-04-23","close":3742.2617},{"date":"2024-04-24","close":3769.8459},{"date":"2024-04-25","close":3737.6643},{"date":"2024-04-26","close":3733.0669},{"date":"2024-04-29","close":3783.6382},{"date":"2024-04-30","close":3783.6382},{"date":"2024-05-02","close":3760.6514},{"date":"2024-05-03","close":3769.8459},{"date":"2024-05-07","close":3765.2485},{"date":"2024-05-08","close":3756.054},{"date":"2024-05-09","close":3751.4565},{"date":"2024-05-10","close":3751.4565},{"date":"2024-05-13","close":3802.0276},{"date":"2024-05-14","close":3866.3906},{"date":"2024-05-16","close":3930.7542},{"date":"2024-05-17","close":3884.7803},{"date":"2024-05-20","close":3907.7673},{"date":"2024-05-21","close":3898.5725},{"date":"2024-05-22","close":3898.5725},{"date":"2024-05-23","close":3870.988},{"date":"2024-05-24","close":3838.8066},{"date":"2024-05-27","close":3811.2224},{"date":"2024-05-28","close":3802.0276},{"date":"2024-05-29","close":3756.054},{"date":"2024-05-30","close":3765.2485},{"date":"2024-05-31","close":3774.4434},{"date":"2024-06-03","close":3811.2224},{"date":"2024-06-04","close":3788.2354},{"date":"2024-06-05","close":3811.2224},{"date":"2024-06-07","close":3834.2092},{"date":"2024-06-10","close":3857.196},{"date":"2024-06-11","close":3815.8196},{"date":"2024-06-12","close":3760.6514},{"date":"2024-06-13","close":3783.6382},{"date":"2024-06-14","close":3797.4302},{"date":"2024-06-17","close":3797.4302},{"date":"2024-06-18","close":3806.625},{"date":"2024-06-19","close":3788.2354},{"date":"2024-06-20","close":3815.8196},{"date":"2024-06-21","close":3783.6382},{"date":"2024-06-24","close":3797.4302},{"date":"2024-06-25","close":3792.8328},{"date":"2024-06-26","close":3806.625},{"date":"2024-06-27","close":3797.4302},{"date":"2024-06-28","close":3769.8459},{"date":"2024-07-01","close":3861.7935},{"date":"2024-07-02","close":3820.417},{"date":"2024-07-03","close":3751.4565},{"date":"2024-07-04","close":3746.8591},{"date":"2024-07-05","close":3733.0669},{"date":"2024-07-08","close":3733.0669},{"date":"2024-07-09","close":3751.4565},{"date":"2024-07-10","close":3742.2617},{"date":"2024-07-11","close":3783.6382},{"date":"2024-07-12","close":3779.0408},{"date":"2024-07-15","close":3792.8328},{"date":"2024-07-16","close":3788.2354},{"date":"2024-07-17","close":3774.4434},{"date":"2024-07-18","close":3760.6514},{"date":"2024-07-19","close":3760.6514},{"date":"2024-07-22","close":3760.6514},{"date":"2024-07-23","close":3751.4565},{"date":"2024-07-24","close":3751.4565},{"date":"2024-07-25","close":3728.4695},{"date":"2024-07-26","close":3783.6382},{"date":"2024-07-29","close":3765.2485},{"date":"2024-07-30","close":3760.6514},{"date":"2024-07-31","close":3774.4434},{"date":"2024-08-01","close":3806.625},{"date":"2024-08-02","close":3843.4041},{"date":"2024-08-05","close":3723.8721},{"date":"2024-08-06","close":3990.5198},{"date":"2024-08-07","close":4091.6621},{"date":"2024-08-08","close":4399.686},{"date":"2024-08-09","close":4330.7256},{"date":"2024-08-12","close":4261.7646},{"date":"2024-08-13","close":4142.2334},{"date":"2024-08-14","close":4165.2197},{"date":"2024-08-16","close":5213.4209},{"date":"2024-08-19","close":5590.4058},{"date":"2024-08-20","close":5213.4209},{"date":"2024-08-21","close":4790.4624},{"date":"2024-08-22","close":4753.6841},{"date":"2024-08-23","close":4597.373},{"date":"2024-08-26","close":4413.478},{"date":"2024-08-27","close":4381.2964},{"date":"2024-08-28","close":4519.2178},{"date":"2024-08-29","close":4316.9336},{"date":"2024-08-30","close":4289.3491},{"date":"2024-09-02","close":4188.207},{"date":"2024-09-03","close":4229.5835},{"date":"2024-09-04","close":4156.0249},{"date":"2024-09-05","close":4151.4282},{"date":"2024-09-06","close":4169.8174},{"date":"2024-09-09","close":4312.3359},{"date":"2024-09-10","close":4220.3887},{"date":"2024-09-11","close":4156.0249},{"date":"2024-09-12","close":4174.4146},{"date":"2024-09-13","close":4321.5308},{"date":"2024-09-19","close":4211.1938},{"date":"2024-09-20","close":4247.9731},{"date":"2024-09-23","close":4192.8042},{"date":"2024-09-24","close":4179.0122},{"date":"2024-09-25","close":4146.8306},{"date":"2024-09-26","close":4224.9858},{"date":"2024-09-27","close":4179.0122},{"date":"2024-09-30","close":4192.8042},{"date":"2024-10-02","close":4137.6357},{"date":"2024-10-04","close":4211.1938},{"date":"2024-10-07","close":4229.5835},{"date":"2024-10-08","close":4307.7388},{"date":"2024-10-10","close":4349.1152},{"date":"2024-10-11","close":4247.9731},{"date":"2024-10-14","close":4252.5703},{"date":"2024-10-15","close":4353.7124},{"date":"2024-10-16","close":4349.1152},{"date":"2024-10-17","close":4289.3491},{"date":"2024-10-18","close":4201.999},{"date":"2024-10-21","close":4243.3755},{"date":"2024-10-22","close":4257.168},{"date":"2024-10-23","close":4266.3618},{"date":"2024-10-24","close":4266.3618},{"date":"2024-10-25","close":4234.1807},{"date":"2024-10-28","close":4220.3887},{"date":"2024-10-29","close":4229.5835},{"date":"2024-10-30","close":4280.1543},{"date":"2024-10-31","close":4321.5308},{"date":"2024-11-01","close":4372.1016},{"date":"2024-11-04","close":4418.0757},{"date":"2024-11-05","close":4413.478},{"date":"2024-11-06","close":4349.1152},{"date":"2024-11-07","close":4284.7515},{"date":"2024-11-08","close":4224.9858},{"date":"2024-11-11","close":4349.1152},{"date":"2024-11-12","close":4206.5962},{"date":"2024-11-13","close":4137.6357},{"date":"2024-11-14","close":4261.7646},{"date":"2024-11-15","close":4339.9204},{"date":"2024-11-18","close":4270.9595},{"date":"2024-11-19","close":4321.5308},{"date":"2024-11-20","close":4316.9336},{"date":"2024-11-21","close":4321.5308},{"date":"2024-11-22","close":4229.5835},{"date":"2024-11-25","close":4275.5566},{"date":"2024-11-26","close":4339.9204},{"date":"2024-11-27","close":4312.3359},{"date":"2024-11-28","close":4358.3101},{"date":"2024-11-29","close":4321.5308},{"date":"2024-12-02","close":4247.9731},{"date":"2024-12-03","close":4326.1279},{"date":"2024-12-04","close":4247.9731},{"date":"2024-12-05","close":4224.9858},{"date":"2024-12-06","close":4229.5835},{"date":"2024-12-09","close":4183.6094},{"date":"2024-12-10","close":4275.5566},{"date":"2024-12-11","close":4362.9072},{"date":"2024-12-12","close":4381.2964},{"date":"2024-12-13","close":4390.4912},{"date":"2024-12-16","close":4413.478},{"date":"2024-12-17","close":4390.4912},{"date":"2024-12-18","close":4482.4385},{"date":"2024-12-19","close":4390.4912},{"date":"2024-12-20","close":4385.894},{"date":"2024-12-23","close":4468.647},{"date":"2024-12-24","close":4459.4521},{"date":"2024-12-26","close":4454.8545},{"date":"2024-12-27","close":4353.7124},{"date":"2024-12-30","close":4330.7256},{"date":"2025-01-02","close":4413.478},{"date":"2025-01-03","close":4422.6729},{"date":"2025-01-06","close":4726.0996},{"date":"2025-01-07","close":4735.2944},{"date":"2025-01-08","close":4735.2944},{"date":"2025-01-09","close":4707.71},{"date":"2025-01-10","close":4670.9312},{"date":"2025-01-13","close":4546.8022},{"date":"2025-01-14","close":4592.7754},{"date":"2025-01-15","close":4519.2178},{"date":"2025-01-16","close":4574.3867},{"date":"2025-01-17","close":4464.0493},{"date":"2025-01-20","close":4464.0493},{"date":"2025-01-21","close":4454.8545},{"date":"2025-01-22","close":4459.4521},{"date":"2025-01-23","close":4422.6729},{"date":"2025-01-24","close":4404.2832},{"date":"2025-01-31","close":4496.231},{"date":"2025-02-03","close":4427.2705},{"date":"2025-02-04","close":4496.231},{"date":"2025-02-05","close":4459.4521},{"date":"2025-02-06","close":4597.373},{"date":"2025-02-07","close":4459.4521},{"date":"2025-02-10","close":4408.8809},{"date":"2025-02-11","close":4408.8809},{"date":"2025-02-12","close":4326.1279},{"date":"2025-02-13","close":4307.7388},{"date":"2025-02-14","close":4252.5703},{"date":"2025-02-17","close":4252.5703},{"date":"2025-02-18","close":4247.9731},{"date":"2025-02-19","close":4220.3887},{"date":"2025-02-20","close":4257.168},{"date":"2025-02-21","close":4330.7256},{"date":"2025-02-24","close":4477.8413},{"date":"2025-02-25","close":4519.2178},{"date":"2025-02-26","close":4546.8022},{"date":"2025-02-27","close":4487.0361},{"date":"2025-02-28","close":4477.8413},{"date":"2025-03-04","close":4441.0625},{"date":"2025-03-05","close":4500.8281},{"date":"2025-03-06","close":4510.0229},{"date":"2025-03-07","close":4468.647},{"date":"2025-03-10","close":4445.6602},{"date":"2025-03-11","close":4413.478},{"date":"2025-03-12","close":4436.4653},{"date":"2025-03-13","close":4454.8545},{"date":"2025-03-14","close":4436.4653},{"date":"2025-03-17","close":4500.8281},{"date":"2025-03-18","close":4514.6206},{"date":"2025-03-19","close":4505.4258},{"date":"2025-03-20","close":4505.4258},{"date":"2025-03-21","close":4459.4521},{"date":"2025-03-24","close":4482.4385},{"date":"2025-03-25","close":4510.0229},{"date":"2025-03-26","close":4546.8022},{"date":"2025-03-27","close":4528.4126},{"date":"2025-03-28","close":4571.54},{"date":"2025-03-31","close":4480.4927},{"date":"2025-04-01","close":4490.0767},{"date":"2025-04-02","close":4485.2847},{"date":"2025-04-03","close":4360.6934},{"date":"2025-04-04","close":4331.9414},{"date":"2025-04-07","close":4116.3027},{"date":"2025-04-08","close":4130.6787},{"date":"2025-04-09","close":4010.8796},{"date":"2025-04-10","close":4255.27},{"date":"2025-04-11","close":4288.814},{"date":"2025-04-14","close":4336.7334},{"date":"2025-04-15","close":4336.7334},{"date":"2025-04-16","close":4312.7739},{"date":"2025-04-17","close":4351.1094},{"date":"2025-04-18","close":4341.5254},{"date":"2025-04-21","close":4384.6533},{"date":"2025-04-22","close":4418.1973},{"date":"2025-04-23","close":4394.2373},{"date":"2025-04-24","close":4389.4453},{"date":"2025-04-25","close":4389.4453},{"date":"2025-04-28","close":4351.1094},{"date":"2025-04-29","close":4461.3247},{"date":"2025-04-30","close":4384.6533},{"date":"2025-05-02","close":4389.4453},{"date":"2025-05-07","close":4379.8613},{"date":"2025-05-08","close":4355.9014},{"date":"2025-05-09","close":4298.3979},{"date":"2025-05-12","close":4351.1094},{"date":"2025-05-13","close":4456.5327},{"date":"2025-05-14","close":4432.5732},{"date":"2025-05-15","close":4456.5327},{"date":"2025-05-16","close":4442.1567},{"date":"2025-05-19","close":4494.8687},{"date":"2025-05-20","close":4475.7007},{"date":"2025-05-21","close":4514.0366},{"date":"2025-05-22","close":4629.0439},{"date":"2025-05-23","close":4700.9233},{"date":"2025-05-26","close":4696.1313},{"date":"2025-05-27","close":4839.8906},{"date":"2025-05-28","close":4772.8027},{"date":"2025-05-29","close":4868.6426},{"date":"2025-05-30","close":4887.8101},{"date":"2025-06-02","close":4839.8906},{"date":"2025-06-04","close":4868.6426},{"date":"2025-06-05","close":4887.8101},{"date":"2025-06-09","close":4859.0586},{"date":"2025-06-10","close":5012.4014},{"date":"2025-06-11","close":5127.4087},{"date":"2025-06-12","close":5127.4087},{"date":"2025-06-13","close":4916.562},{"date":"2025-06-16","close":4945.314},{"date":"2025-06-17","close":4935.73},{"date":"2025-06-18","close":4974.0659},{"date":"2025-06-19","close":4935.73},{"date":"2025-06-20","close":4954.8979},{"date":"2025-06-23","close":4820.7227},{"date":"2025-06-24","close":4887.8101},{"date":"2025-06-25","close":4839.8906},{"date":"2025-06-26","close":4859.0586},{"date":"2025-06-27","close":4849.4746},{"date":"2025-06-30","close":4830.3066},{"date":"2025-07-01","close":4849.4746},{"date":"2025-07-02","close":4801.5547},{"date":"2025-07-03","close":4868.6426},{"date":"2025-07-04","close":4811.1387},{"date":"2025-07-07","close":4897.394},{"date":"2025-07-08","close":5021.9854},{"date":"2025-07-09","close":5031.5693},{"date":"2025-07-10","close":5021.9854},{"date":"2025-07-11","close":5031.5693},{"date":"2025-07-14","close":5069.9053},{"date":"2025-07-15","close":5117.8247},{"date":"2025-07-16","close":5069.9053},{"date":"2025-07-17","close":5089.0732},{"date":"2025-07-18","close":5079.4893},{"date":"2025-07-21","close":5060.3213},{"date":"2025-07-22","close":5060.3213},{"date":"2025-07-23","close":5069.9053},{"date":"2025-07-24","close":5021.9854},{"date":"2025-07-25","close":5050.7373},{"date":"2025-07-28","close":4964.4819},{"date":"2025-07-29","close":5002.8174},{"date":"2025-07-30","close":5041.1533},{"date":"2025-07-31","close":5021.9854},{"date":"2025-08-01","close":4926.146},{"date":"2025-08-04","close":4974.0659},{"date":"2025-08-05","close":4993.2334},{"date":"2025-08-06","close":5031.5693},{"date":"2025-08-07","close":5002.8174},{"date":"2025-08-08","close":5050.7373},{"date":"2025-08-11","close":5012.4014},{"date":"2025-08-12","close":5041.1533},{"date":"2025-08-13","close":5050.7373},{"date":"2025-08-14","close":5175.3286},{"date":"2025-08-18","close":5290.3359},{"date":"2025-08-19","close":5357.4233},{"date":"2025-08-20","close":5462.8467},{"date":"2025-08-21","close":5501.1826},{"date":"2025-08-22","close":5558.686},{"date":"2025-08-25","close":5376.5913},{"date":"2025-08-26","close":5338.2554},{"date":"2025-08-27","close":5386.1753},{"date":"2025-08-28","close":5462.8467},{"date":"2025-08-29","close":5453.2627},{"date":"2025-09-01","close":5280.752},{"date":"2025-09-02","close":5386.1753},{"date":"2025-09-03","close":5338.2554},{"date":"2025-09-04","close":5405.3433},{"date":"2025-09-05","close":5434.0947},{"date":"2025-09-08","close":5846.2046},{"date":"2025-09-09","close":5932.46},{"date":"2025-09-10","close":5807.8687},{"date":"2025-09-11","close":5788.7007},{"date":"2025-09-12","close":5846.2046},{"date":"2025-09-15","close":5884.54},{"date":"2025-09-16","close":5846.2046},{"date":"2025-09-17","close":5846.2046},{"date":"2025-09-18","close":5865.3726},{"date":"2025-09-19","close":6210.0},{"date":"2025-09-22","close":5827.0366},{"date":"2025-09-23","close":5807.8687},{"date":"2025-09-24","close":5750.3652},{"date":"2025-09-25","close":5664.1094},{"date":"2025-09-26","close":5597.022},{"date":"2025-09-29","close":5664.1094},{"date":"2025-09-30","close":5558.686},{"date":"2025-10-01","close":5558.686},{"date":"2025-10-02","close":5577.854},{"date":"2025-10-10","close":5577.854},{"date":"2025-10-13","close":5597.022},{"date":"2025-10-14","close":5434.0947},{"date":"2025-10-15","close":5529.9346},{"date":"2025-10-16","close":5501.1826},{"date":"2025-10-17","close":5405.3433},{"date":"2025-10-20","close":5319.0874},{"date":"2025-10-21","close":5261.584},{"date":"2025-10-22","close":5328.6714},{"date":"2025-10-23","close":5338.2554},{"date":"2025-10-24","close":5261.584},{"date":"2025-10-27","close":5290.3359},{"date":"2025-10-28","close":5271.168},{"date":"2025-10-29","close":5280.752},{"date":"2025-10-30","close":5290.3359},{"date":"2025-10-31","close":5280.752},{"date":"2025-11-03","close":5165.7446},{"date":"2025-11-04","close":5299.9199},{"date":"2025-11-05","close":5328.6714},{"date":"2025-11-06","close":5299.9199},{"date":"2025-11-07","close":5357.4233},{"date":"2025-11-10","close":5424.5112},{"date":"2025-11-11","close":5386.1753},{"date":"2025-11-12","close":5472.4307},{"date":"2025-11-13","close":5558.686},{"date":"2025-11-14","close":5472.4307},{"date":"2025-11-17","close":5367.0073},{"date":"2025-11-18","close":5223.248},{"date":"2025-11-19","close":5271.168},{"date":"2025-11-20","close":5357.4233},{"date":"2025-11-21","close":5261.584},{"date":"2025-11-24","close":5299.9199},{"date":"2025-11-25","close":5271.168},{"date":"2025-11-26","close":5338.2554},{"date":"2025-11-27","close":5338.2554},{"date":"2025-11-28","close":5405.3433},{"date":"2025-12-01","close":5386.1753},{"date":"2025-12-02","close":5414.9272},{"date":"2025-12-03","close":5395.7593},{"date":"2025-12-04","close":5357.4233},{"date":"2025-12-05","close":5405.3433},{"date":"2025-12-08","close":5328.6714},{"date":"2025-12-09","close":5453.2627},{"date":"2025-12-10","close":5357.4233},{"date":"2025-12-11","close":5414.9272},{"date":"2025-12-12","close":5376.5913},{"date":"2025-12-15","close":5367.0073},{"date":"2025-12-16","close":5386.1753},{"date":"2025-12-17","close":5386.1753},{"date":"2025-12-18","close":5347.8394},{"date":"2025-12-19","close":5414.9272},{"date":"2025-12-22","close":5405.3433},{"date":"2025-12-23","close":5367.0073},{"date":"2025-12-24","close":5376.5913},{"date":"2025-12-26","close":5386.1753},{"date":"2025-12-29","close":5299.9199},{"date":"2025-12-30","close":5242.416},{"date":"2026-01-02","close":5290.3359},{"date":"2026-01-05","close":5271.168},{"date":"2026-01-06","close":5280.752},{"date":"2026-01-07","close":5290.3359},{"date":"2026-01-08","close":5204.0806},{"date":"2026-01-09","close":5136.9927},{"date":"2026-01-12","close":5031.5693},{"date":"2026-01-13","close":4983.6499},{"date":"2026-01-14","close":4974.0659},{"date":"2026-01-15","close":4983.6499},{"date":"2026-01-16","close":4974.0659},{"date":"2026-01-19","close":4887.8101},{"date":"2026-01-20","close":4964.4819},{"date":"2026-01-21","close":4887.8101},{"date":"2026-01-22","close":4926.146},{"date":"2026-01-23","close":5069.9053},{"date":"2026-01-26","close":5299.9199},{"date":"2026-01-27","close":5299.9199},{"date":"2026-01-28","close":5242.416},{"date":"2026-01-29","close":5328.6714},{"date":"2026-01-30","close":5597.022},{"date":"2026-02-02","close":5472.4307},{"date":"2026-02-03","close":5529.9346},{"date":"2026-02-04","close":5558.686},{"date":"2026-02-05","close":5424.5112},{"date":"2026-02-06","close":5309.5039},{"date":"2026-02-09","close":5414.9272},{"date":"2026-02-10","close":5482.0146},{"date":"2026-02-11","close":5501.1826},{"date":"2026-02-12","close":5558.686},{"date":"2026-02-13","close":5558.686},{"date":"2026-02-19","close":5587.438},{"date":"2026-02-20","close":5606.606},{"date":"2026-02-23","close":5798.2847},{"date":"2026-02-24","close":5970.7959},{"date":"2026-02-25","close":5942.0439},{"date":"2026-02-26","close":5434.0947},{"date":"2026-02-27","close":5386.1753},{"date":"2026-03-03","close":5338.2554},{"date":"2026-03-04","close":4897.394},{"date":"2026-03-05","close":5271.168},{"date":"2026-03-06","close":5232.832},{"date":"2026-03-09","close":5108.2407},{"date":"2026-03-10","close":5117.8247},{"date":"2026-03-11","close":5184.9126},{"date":"2026-03-12","close":5146.5767},{"date":"2026-03-13","close":5213.6641},{"date":"2026-03-16","close":5136.9927},{"date":"2026-03-17","close":5146.5767},{"date":"2026-03-18","close":5175.3286},{"date":"2026-03-19","close":5117.8247},{"date":"2026-03-20","close":5213.6641},{"date":"2026-03-23","close":5108.2407},{"date":"2026-03-24","close":5156.1606},{"date":"2026-03-25","close":5261.584},{"date":"2026-03-26","close":5242.416},{"date":"2026-03-27","close":5252.0},{"date":"2026-03-30","close":5290.0},{"date":"2026-03-31","close":5060.0},{"date":"2026-04-01","close":5170.0},{"date":"2026-04-02","close":4995.0},{"date":"2026-04-03","close":5020.0},{"date":"2026-04-06","close":4940.0},{"date":"2026-04-07","close":4850.0},{"date":"2026-04-08","close":4920.0},{"date":"2026-04-09","close":4930.0},{"date":"2026-04-10","close":4965.0},{"date":"2026-04-13","close":4965.0},{"date":"2026-04-14","close":4970.0},{"date":"2026-04-15","close":5040.0},{"date":"2026-04-16","close":5120.0},{"date":"2026-04-17","close":5280.0},{"date":"2026-04-20","close":5140.0},{"date":"2026-04-21","close":5130.0},{"date":"2026-04-22","close":5070.0},{"date":"2026-04-23","close":5130.0},{"date":"2026-04-24","close":5190.0},{"date":"2026-04-27","close":5170.0},{"date":"2026-04-28","close":5170.0},{"date":"2026-04-29","close":5130.0},{"date":"2026-04-30","close":5110.0},{"date":"2026-05-04","close":5050.0},{"date":"2026-05-06","close":5020.0},{"date":"2026-05-07","close":4985.0},{"date":"2026-05-08","close":4985.0},{"date":"2026-05-11","close":4940.0},{"date":"2026-05-12","close":4880.0},{"date":"2026-05-13","close":5040.0},{"date":"2026-05-14","close":5150.0},{"date":"2026-05-15","close":4975.0},{"date":"2026-05-18","close":5030.0},{"date":"2026-05-19","close":4990.0},{"date":"2026-05-20","close":4995.0},{"date":"2026-05-21","close":5010.0},{"date":"2026-05-22","close":5120.0},{"date":"2026-05-26","close":5050.0},{"date":"2026-05-27","close":5000.0},{"date":"2026-05-28","close":4950.0},{"date":"2026-05-29","close":4890.0},{"date":"2026-06-01","close":4755.0},{"date":"2026-06-02","close":4770.0},{"date":"2026-06-04","close":4715.0},{"date":"2026-06-05","close":4690.0},{"date":"2026-06-08","close":4520.0},{"date":"2026-06-09","close":4650.0},{"date":"2026-06-10","close":4720.0},{"date":"2026-06-11","close":4810.0},{"date":"2026-06-12","close":4870.0},{"date":"2026-06-15","close":4955.0},{"date":"2026-06-16","close":4880.0},{"date":"2026-06-17","close":4750.0},{"date":"2026-06-18","close":4630.0},{"date":"2026-06-19","close":4640.0},{"date":"2026-06-22","close":4590.0},{"date":"2026-06-23","close":4375.0},{"date":"2026-06-24","close":4450.0},{"date":"2026-06-25","close":4440.0},{"date":"2026-06-26","close":4365.0},{"date":"2026-06-29","close":4510.0},{"date":"2026-06-30","close":4555.0},{"date":"2026-07-01","close":4605.0},{"date":"2026-07-02","close":4600.0},{"date":"2026-07-03","close":4690.0},{"date":"2026-07-06","close":4675.0},{"date":"2026-07-07","close":4670.0},{"date":"2026-07-08","close":4610.0},{"date":"2026-07-09","close":4570.0},{"date":"2026-07-10","close":4715.0},{"date":"2026-07-13","close":4580.0},{"date":"2026-07-14","close":4580.0},{"date":"2026-07-15","close":4675.0},{"date":"2026-07-16","close":4700.0},{"date":"2026-07-20","close":4560.0},{"date":"2026-07-21","close":4435.0},{"date":"2026-07-22","close":4385.0},{"date":"2026-07-23","close":4570.0},{"date":"2026-07-24","close":4570.0},{"date":"2026-07-27","close":4630.0},{"date":"2026-07-28","close":4405.0},{"date":"2026-07-29","close":4445.0},{"date":"2026-07-30","close":4430.0},{"date":"2026-07-31","close":4555.0},{"date":"2026-08-03","close":4570.0},{"date":"2026-08-04","close":4520.0},{"date":"2026-08-05","close":4625.0},{"date":"2026-08-06","close":4755.0},{"date":"2026-08-07","close":4845.0},{"date":"2026-08-10","close":4900.0},{"date":"2026-08-11","close":4970.0},{"date":"2026-08-12","close":4925.0},{"date":"2026-08-13","close":4900.0},{"date":"2026-08-14","close":4930.0},{"date":"2026-08-18","close":4910.0},{"date":"2026-08-19","close":4865.0},{"date":"2026-08-20","close":4840.0},{"date":"2026-08-21","close":4835.0},{"date":"2026-08-24","close":4955.0},{"date":"2026-08-25","close":4815.0},{"date":"2026-08-26","close":4840.0},{"date":"2026-08-27","close":4750.0},{"date":"2026-08-28","close":4800.0},{"date":"2026-08-31","close":4770.0},{"date":"2026-09-01","close":4800.0},{"date":"2026-09-02","close":4765.0},{"date":"2026-09-03","close":4800.0},{"date":"2026-09-04","close":4790.0},{"date":"2026-09-07","close":4780.0},{"date":"2026-09-08","close":4680.0},{"date":"2026-09-09","close":4745.0},{"date":"2026-09-10","close":4765.0},{"date":"2026-09-11","close":4760.0},{"date":"2026-09-14","close":4770.0},{"date":"2026-09-15","close":4730.0},{"date":"2026-09-16","close":4710.0},{"date":"2026-09-17","close":4720.0},{"date":"2026-09-18","close":4660.0},{"date":"2026-09-21","close":4660.0},{"date":"2026-09-22","close":4640.0},{"date":"2026-09-23","close":4635.0},{"date":"2026-09-28","close":4665.0},{"date":"2026-09-29","close":4655.0},{"date":"2026-09-30","close":4690.0},{"date":"2026-10-01","close":4695.0},{"date":"2026-10-02","close":4695.0},{"date":"2026-10-06","close":4665.0},{"date":"2026-10-07","close":4695.0},{"date":"2026-10-08","close":4630.0},{"date":"2026-10-12","close":4610.0},{"date":"2026-10-13","close":4600.0},{"date":"2026-10-14","close":4645.0},{"date":"2026-10-15","close":4560.0},{"date":"2026-10-16","close":4655.0},{"date":"2026-10-19","close":4665.0},{"date":"2026-10-20","close":4540.0},{"date":"2026-10-21","close":4575.0},{"date":"2026-10-22","close":4580.0},{"date":"2026-10-23","close":4575.0}],"chart_data":[{"date":"2024-10-25","open":4243,"high":4276,"low":4220,"close":4234,"volume":111538,"rsi_14":51.94,"sma_20":4619.0,"sma_60":4631.25,"sma_120":4379.5},{"date":"2024-10-28","open":4225,"high":4248,"low":4193,"close":4220,"volume":65652,"rsi_14":49.22,"sma_20":4623.0,"sma_60":4640.17,"sma_120":4383.92},{"date":"2024-10-29","open":4211,"high":4280,"low":4197,"close":4230,"volume":111436,"rsi_14":42.48,"sma_20":4623.25,"sma_60":4648.25,"sma_120":4387.96},{"date":"2024-10-30","open":4248,"high":4312,"low":4202,"close":4280,"volume":82763,"rsi_14":43.48,"sma_20":4628.75,"sma_60":4657.58,"sma_120":4392.46},{"date":"2024-10-31","open":4276,"high":4377,"low":4276,"close":4322,"volume":160465,"rsi_14":57.84,"sma_20":4635.75,"sma_60":4667.75,"sma_120":4397.54},{"date":"2024-11-01","open":4294,"high":4377,"low":4248,"close":4372,"volume":122674,"rsi_14":61.61,"sma_20":4648.5,"sma_60":4678.58,"sma_120":4403.0},{"date":"2024-11-04","open":4372,"high":4432,"low":4331,"close":4418,"volume":160369,"rsi_14":57.0,"sma_20":4659.75,"sma_60":4689.67,"sma_120":4408.92},{"date":"2024-11-05","open":4423,"high":4459,"low":4395,"close":4413,"volume":105752,"rsi_14":57.0,"sma_20":4669.75,"sma_60":4700.0,"sma_120":4414.88},{"date":"2024-11-06","open":4418,"high":4455,"low":4335,"close":4349,"volume":156503,"rsi_14":56.44,"sma_20":4672.0,"sma_60":4711.33,"sma_120":4420.29},{"date":"2024-11-07","open":4354,"high":4363,"low":4184,"close":4285,"volume":86618,"rsi_14":59.38,"sma_20":4668.5,"sma_60":4716.67,"sma_120":4425.12},{"date":"2024-11-08","open":4280,"high":4312,"low":4211,"close":4225,"volume":86689,"rsi_14":48.0,"sma_20":4667.25,"sma_60":4719.08,"sma_120":4428.96},{"date":"2024-11-11","open":4211,"high":4349,"low":4138,"close":4349,"volume":190964,"rsi_14":58.06,"sma_20":4672.5,"sma_60":4718.17,"sma_120":4433.33},{"date":"2024-11-12","open":4349,"high":4349,"low":4202,"close":4207,"volume":127295,"rsi_14":45.75,"sma_20":4664.5,"sma_60":4715.92,"sma_120":4435.83},{"date":"2024-11-13","open":4165,"high":4230,"low":4115,"close":4138,"volume":138209,"rsi_14":41.67,"sma_20":4653.0,"sma_60":4713.67,"sma_120":4438.12},{"date":"2024-11-14","open":4119,"high":4358,"low":4119,"close":4262,"volume":161728,"rsi_14":51.6,"sma_20":4651.5,"sma_60":4715.83,"sma_120":4441.33},{"date":"2024-11-15","open":4253,"high":4395,"low":4211,"close":4340,"volume":202234,"rsi_14":56.44,"sma_20":4659.0,"sma_60":4719.0,"sma_120":4445.33},{"date":"2024-11-18","open":4299,"high":4427,"low":4271,"close":4271,"volume":96686,"rsi_14":52.09,"sma_20":4660.5,"sma_60":4701.92,"sma_120":4448.71},{"date":"2024-11-19","open":4248,"high":4345,"low":4225,"close":4322,"volume":108446,"rsi_14":52.09,"sma_20":4664.0,"sma_60":4678.92,"sma_120":4452.79},{"date":"2024-11-20","open":4335,"high":4377,"low":4285,"close":4317,"volume":53068,"rsi_14":49.76,"sma_20":4666.75,"sma_60":4662.67,"sma_120":4457.12},{"date":"2024-11-21","open":4294,"high":4354,"low":4294,"close":4322,"volume":48699,"rsi_14":47.21,"sma_20":4669.75,"sma_60":4654.17,"sma_120":4461.75},{"date":"2024-11-22","open":4312,"high":4354,"low":4184,"close":4230,"volume":186603,"rsi_14":40.1,"sma_20":4669.5,"sma_60":4644.67,"sma_120":4465.62},{"date":"2024-11-25","open":4220,"high":4299,"low":4207,"close":4276,"volume":45591,"rsi_14":43.06,"sma_20":4672.5,"sma_60":4638.83,"sma_120":4470.33},{"date":"2024-11-26","open":4262,"high":4349,"low":4257,"close":4340,"volume":64539,"rsi_14":49.54,"sma_20":4678.5,"sma_60":4637.5,"sma_120":4475.54},{"date":"2024-11-27","open":4317,"high":4368,"low":4299,"close":4312,"volume":47931,"rsi_14":51.44,"sma_20":4680.25,"sma_60":4636.25,"sma_120":4480.42},{"date":"2024-11-28","open":4312,"high":4377,"low":4303,"close":4358,"volume":40528,"rsi_14":57.07,"sma_20":4682.25,"sma_60":4633.33,"sma_120":4485.38},{"date":"2024-11-29","open":4358,"high":4386,"low":4312,"close":4322,"volume":66215,"rsi_14":48.39,"sma_20":4679.5,"sma_60":4633.42,"sma_120":4490.21},{"date":"2024-12-02","open":4322,"high":4331,"low":4230,"close":4248,"volume":112884,"rsi_14":52.63,"sma_20":4670.25,"sma_60":4632.67,"sma_120":4494.17},{"date":"2024-12-03","open":4248,"high":4363,"low":4248,"close":4326,"volume":60501,"rsi_14":61.85,"sma_20":4665.5,"sma_60":4635.17,"sma_120":4498.62},{"date":"2024-12-04","open":4230,"high":4308,"low":4216,"close":4248,"volume":129669,"rsi_14":49.08,"sma_20":4660.0,"sma_60":4635.5,"sma_120":4502.17},{"date":"2024-12-05","open":4253,"high":4271,"low":4216,"close":4225,"volume":78494,"rsi_14":41.72,"sma_20":4656.75,"sma_60":4636.75,"sma_120":4505.88},{"date":"2024-12-06","open":4225,"high":4262,"low":4174,"close":4230,"volume":144801,"rsi_14":46.72,"sma_20":4657.0,"sma_60":4638.17,"sma_120":4510.12},{"date":"2024-12-09","open":4151,"high":4266,"low":4124,"close":4184,"volume":183944,"rsi_14":38.97,"sma_20":4648.0,"sma_60":4638.42,"sma_120":4513.75},{"date":"2024-12-10","open":4184,"high":4312,"low":4184,"close":4276,"volume":67068,"rsi_14":47.1,"sma_20":4651.75,"sma_60":4637.75,"sma_120":4518.08},{"date":"2024-12-11","open":4280,"high":4409,"low":4257,"close":4363,"volume":153506,"rsi_14":52.6,"sma_20":4664.0,"sma_60":4640.33,"sma_120":4523.21},{"date":"2024-12-12","open":4363,"high":4390,"low":4294,"close":4381,"volume":92482,"rsi_14":60.51,"sma_20":4670.5,"sma_60":4644.42,"sma_120":4528.42},{"date":"2024-12-13","open":4381,"high":4390,"low":4322,"close":4390,"volume":107255,"rsi_14":58.39,"sma_20":4673.25,"sma_60":4648.33,"sma_120":4533.88},{"date":"2024-12-16","open":4436,"high":4441,"low":4372,"close":4413,"volume":93925,"rsi_14":55.71,"sma_20":4681.0,"sma_60":4650.0,"sma_120":4539.29},{"date":"2024-12-17","open":4432,"high":4432,"low":4368,"close":4390,"volume":80931,"rsi_14":56.12,"sma_20":4684.75,"sma_60":4653.25,"sma_120":4544.79},{"date":"2024-12-18","open":4390,"high":4487,"low":4381,"close":4482,"volume":159511,"rsi_14":59.06,"sma_20":4693.75,"sma_60":4657.5,"sma_120":4551.0},{"date":"2024-12-19","open":4390,"high":4501,"low":4377,"close":4390,"volume":76756,"rsi_14":54.66,"sma_20":4697.5,"sma_60":4661.08,"sma_120":4556.42},{"date":"2024-12-20","open":4377,"high":4413,"low":4312,"close":4386,"volume":97262,"rsi_14":60.27,"sma_20":4706.0,"sma_60":4664.83,"sma_120":4561.67},{"date":"2024-12-23","open":4377,"high":4469,"low":4377,"close":4469,"volume":54898,"rsi_14":60.54,"sma_20":4716.5,"sma_60":4670.67,"sma_120":4567.75},{"date":"2024-12-24","open":4469,"high":4487,"low":4427,"close":4459,"volume":79890,"rsi_14":67.42,"sma_20":4723.0,"sma_60":4674.92,"sma_120":4574.0},{"date":"2024-12-26","open":4492,"high":4492,"low":4418,"close":4455,"volume":80696,"rsi_14":69.53,"sma_20":4730.75,"sma_60":4679.92,"sma_120":4579.38},{"date":"2024-12-27","open":4418,"high":4427,"low":4308,"close":4354,"volume":107534,"rsi_14":59.06,"sma_20":4730.5,"sma_60":4682.83,"sma_120":4584.21},{"date":"2024-12-30","open":4280,"high":4409,"low":4271,"close":4331,"volume":51101,"rsi_14":61.11,"sma_20":4731.0,"sma_60":4686.33,"sma_120":4589.46},{"date":"2025-01-02","open":4331,"high":4432,"low":4289,"close":4413,"volume":107566,"rsi_14":60.56,"sma_20":4740.0,"sma_60":4690.0,"sma_120":4595.5},{"date":"2025-01-03","open":4487,"high":4625,"low":4340,"close":4423,"volume":169470,"rsi_14":55.2,"sma_20":4745.25,"sma_60":4693.5,"sma_120":4601.75},{"date":"2025-01-06","open":4423,"high":4781,"low":4423,"close":4726,"volume":493420,"rsi_14":70.05,"sma_20":4771.25,"sma_60":4701.08,"sma_120":4610.75},{"date":"2025-01-07","open":4653,"high":4763,"low":4579,"close":4735,"volume":170634,"rsi_14":70.05,"sma_20":4799.0,"sma_60":4708.08,"sma_120":4619.67},{"date":"2025-01-08","open":4836,"high":4836,"low":4634,"close":4735,"volume":170006,"rsi_14":69.23,"sma_20":4826.5,"sma_60":4716.92,"sma_120":4628.67},{"date":"2025-01-09","open":4763,"high":4836,"low":4671,"close":4708,"volume":97537,"rsi_14":68.85,"sma_20":4855.0,"sma_60":4725.17,"sma_120":4637.04},{"date":"2025-01-10","open":4754,"high":4763,"low":4671,"close":4671,"volume":103357,"rsi_14":61.99,"sma_20":4876.5,"sma_60":4730.92,"sma_120":4645.12},{"date":"2025-01-13","open":4662,"high":4699,"low":4542,"close":4547,"volume":141462,"rsi_14":59.55,"sma_20":4886.5,"sma_60":4734.5,"sma_120":4651.96},{"date":"2025-01-14","open":4501,"high":4634,"low":4487,"close":4593,"volume":64581,"rsi_14":62.03,"sma_20":4898.0,"sma_60":4740.0,"sma_120":4659.25},{"date":"2025-01-15","open":4593,"high":4625,"low":4519,"close":4519,"volume":80133,"rsi_14":52.97,"sma_20":4905.0,"sma_60":4745.75,"sma_120":4666.0},{"date":"2025-01-16","open":4528,"high":4607,"low":4505,"close":4574,"volume":47529,"rsi_14":56.41,"sma_20":4913.75,"sma_60":4751.75,"sma_120":4673.38},{"date":"2025-01-17","open":4574,"high":4584,"low":4450,"close":4464,"volume":109039,"rsi_14":50.46,"sma_20":4917.75,"sma_60":4755.5,"sma_120":4679.75},{"date":"2025-01-20","open":4432,"high":4501,"low":4432,"close":4464,"volume":78292,"rsi_14":56.12,"sma_20":4916.75,"sma_60":4759.08,"sma_120":4686.12},{"date":"2025-01-21","open":4455,"high":4487,"low":4446,"close":4455,"volume":29278,"rsi_14":56.99,"sma_20":4920.25,"sma_60":4762.5,"sma_120":4692.5},{"date":"2025-01-22","open":4455,"high":4487,"low":4436,"close":4459,"volume":81634,"rsi_14":52.84,"sma_20":4924.25,"sma_60":4766.58,"sma_120":4698.92},{"date":"2025-01-23","open":4455,"high":4515,"low":4409,"close":4423,"volume":71467,"rsi_14":50.0,"sma_20":4921.75,"sma_60":4770.25,"sma_120":4705.21},{"date":"2025-01-24","open":4427,"high":4469,"low":4377,"close":4404,"volume":52023,"rsi_14":20.83,"sma_20":4918.75,"sma_60":4773.42,"sma_120":4710.83},{"date":"2025-01-31","open":4441,"high":4501,"low":4368,"close":4496,"volume":71855,"rsi_14":31.16,"sma_20":4921.0,"sma_60":4777.33,"sma_120":4717.46},{"date":"2025-02-03","open":4478,"high":4487,"low":4377,"close":4427,"volume":94798,"rsi_14":28.1,"sma_20":4925.0,"sma_60":4779.25,"sma_120":4723.5},{"date":"2025-02-04","open":4427,"high":4542,"low":4427,"close":4496,"volume":69537,"rsi_14":35.8,"sma_20":4934.0,"sma_60":4781.5,"sma_120":4730.04},{"date":"2025-02-05","open":4505,"high":4524,"low":4455,"close":4459,"volume":80305,"rsi_14":35.8,"sma_20":4936.5,"sma_60":4782.25,"sma_120":4735.96},{"date":"2025-02-06","open":4515,"high":4634,"low":4459,"close":4597,"volume":141293,"rsi_14":53.33,"sma_20":4946.0,"sma_60":4785.58,"sma_120":4742.79},{"date":"2025-02-07","open":4643,"high":4653,"low":4455,"close":4459,"volume":160766,"rsi_14":42.16,"sma_20":4931.5,"sma_60":4787.58,"sma_120":4749.46},{"date":"2025-02-10","open":4459,"high":4496,"low":4409,"close":4409,"volume":84241,"rsi_14":43.33,"sma_20":4913.75,"sma_60":4789.83,"sma_120":4753.25},{"date":"2025-02-11","open":4423,"high":4473,"low":4377,"close":4409,"volume":61184,"rsi_14":39.29,"sma_20":4896.0,"sma_60":4793.17,"sma_120":4756.12},{"date":"2025-02-12","open":4409,"high":4432,"low":4308,"close":4326,"volume":157311,"rsi_14":40.74,"sma_20":4875.25,"sma_60":4792.75,"sma_120":4755.46},{"date":"2025-02-13","open":4372,"high":4372,"low":4276,"close":4308,"volume":80658,"rsi_14":39.76,"sma_20":4855.5,"sma_60":4794.58,"sma_120":4755.25},{"date":"2025-02-14","open":4289,"high":4335,"low":4220,"close":4253,"volume":94782,"rsi_14":37.5,"sma_20":4839.5,"sma_60":4796.67,"sma_120":4755.17},{"date":"2025-02-17","open":4253,"high":4294,"low":4220,"close":4253,"volume":36314,"rsi_14":37.14,"sma_20":4821.0,"sma_60":4796.5,"sma_120":4756.17},{"date":"2025-02-18","open":4271,"high":4276,"low":4211,"close":4248,"volume":67198,"rsi_14":38.69,"sma_20":4806.25,"sma_60":4794.83,"sma_120":4756.92},{"date":"2025-02-19","open":4266,"high":4294,"low":4211,"close":4220,"volume":102307,"rsi_14":38.24,"sma_20":4787.0,"sma_60":4793.92,"sma_120":4747.92},{"date":"2025-02-20","open":4253,"high":4257,"low":4211,"close":4257,"volume":35886,"rsi_14":33.54,"sma_20":4775.75,"sma_60":4792.75,"sma_120":4735.83},{"date":"2025-02-21","open":4271,"high":4331,"low":4234,"close":4331,"volume":61750,"rsi_14":43.4,"sma_20":4768.5,"sma_60":4793.0,"sma_120":4727.83},{"date":"2025-02-24","open":4404,"high":4551,"low":4386,"close":4478,"volume":351294,"rsi_14":48.86,"sma_20":4769.75,"sma_60":4795.83,"sma_120":4725.0},{"date":"2025-02-25","open":4473,"high":4561,"low":4432,"close":4519,"volume":157139,"rsi_14":53.67,"sma_20":4773.0,"sma_60":4801.08,"sma_120":4722.88},{"date":"2025-02-26","open":4547,"high":4584,"low":4505,"close":4547,"volume":180258,"rsi_14":46.41,"sma_20":4779.75,"sma_60":4806.0,"sma_120":4722.42},{"date":"2025-02-27","open":4538,"high":4542,"low":4441,"close":4487,"volume":110285,"rsi_14":52.21,"sma_20":4784.25,"sma_60":4808.67,"sma_120":4723.08},{"date":"2025-02-28","open":4436,"high":4565,"low":4436,"close":4478,"volume":205648,"rsi_14":55.91,"sma_20":4783.25,"sma_60":4811.67,"sma_120":4723.96},{"date":"2025-03-04","open":4478,"high":4478,"low":4400,"close":4441,"volume":55719,"rsi_14":52.59,"sma_20":4784.0,"sma_60":4813.17,"sma_120":4723.25},{"date":"2025-03-05","open":4427,"high":4528,"low":4427,"close":4501,"volume":68241,"rsi_14":64.62,"sma_20":4784.25,"sma_60":4816.42,"sma_120":4724.92},{"date":"2025-03-06","open":4528,"high":4570,"low":4505,"close":4510,"volume":96141,"rsi_14":67.19,"sma_20":4787.0,"sma_60":4821.17,"sma_120":4726.92},{"date":"2025-03-07","open":4524,"high":4547,"low":4413,"close":4469,"volume":73881,"rsi_14":68.8,"sma_20":4780.0,"sma_60":4823.75,"sma_120":4729.46},{"date":"2025-03-10","open":4505,"high":4505,"low":4427,"close":4446,"volume":57877,"rsi_14":66.15,"sma_20":4779.25,"sma_60":4827.33,"sma_120":4731.42},{"date":"2025-03-11","open":4423,"high":4432,"low":4326,"close":4413,"volume":84695,"rsi_14":63.24,"sma_20":4779.5,"sma_60":4830.75,"sma_120":4733.75},{"date":"2025-03-12","open":4413,"high":4459,"low":4413,"close":4436,"volume":25396,"rsi_14":67.41,"sma_20":4781.0,"sma_60":4834.5,"sma_120":4736.33},{"date":"2025-03-13","open":4487,"high":4487,"low":4413,"close":4455,"volume":38513,"rsi_14":66.41,"sma_20":4788.0,"sma_60":4839.42,"sma_120":4738.92},{"date":"2025-03-14","open":4413,"high":4482,"low":4413,"close":4436,"volume":26571,"rsi_14":59.66,"sma_20":4795.0,"sma_60":4842.33,"sma_120":4740.04},{"date":"2025-03-17","open":4436,"high":4501,"low":4413,"close":4501,"volume":40488,"rsi_14":52.48,"sma_20":4808.5,"sma_60":4844.83,"sma_120":4742.58},{"date":"2025-03-18","open":4492,"high":4524,"low":4473,"close":4515,"volume":54446,"rsi_14":49.47,"sma_20":4822.75,"sma_60":4847.25,"sma_120":4745.83},{"date":"2025-03-19","open":4505,"high":4533,"low":4469,"close":4505,"volume":34054,"rsi_14":45.05,"sma_20":4836.75,"sma_60":4849.33,"sma_120":4748.83},{"date":"2025-03-20","open":4505,"high":4528,"low":4487,"close":4505,"volume":26439,"rsi_14":52.56,"sma_20":4852.25,"sma_60":4851.0,"sma_120":4750.5},{"date":"2025-03-21","open":4505,"high":4524,"low":4459,"close":4459,"volume":48391,"rsi_14":47.67,"sma_20":4863.25,"sma_60":4852.25,"sma_120":4752.75},{"date":"2025-03-24","open":4436,"high":4533,"low":4436,"close":4482,"volume":48338,"rsi_14":55.42,"sma_20":4871.5,"sma_60":4852.25,"sma_120":4754.88},{"date":"2025-03-25","open":4524,"high":4547,"low":4482,"close":4510,"volume":81923,"rsi_14":51.32,"sma_20":4873.25,"sma_60":4854.42,"sma_120":4757.75},{"date":"2025-03-26","open":4542,"high":4547,"low":4473,"close":4547,"volume":42649,"rsi_14":54.88,"sma_20":4874.75,"sma_60":4857.33,"sma_120":4761.08},{"date":"2025-03-27","open":4547,"high":4607,"low":4505,"close":4528,"volume":147156,"rsi_14":58.44,"sma_20":4873.75,"sma_60":4858.42,"sma_120":4764.54},{"date":"2025-03-28","open":4658,"high":4658,"low":4485,"close":4572,"volume":158101,"rsi_14":43.69,"sma_20":4868.25,"sma_60":4857.08,"sma_120":4766.0},{"date":"2025-03-31","open":4538,"high":4552,"low":4418,"close":4480,"volume":65387,"rsi_14":39.13,"sma_20":4858.5,"sma_60":4854.25,"sma_120":4767.08},{"date":"2025-04-01","open":4480,"high":4557,"low":4480,"close":4490,"volume":24292,"rsi_14":37.5,"sma_20":4851.25,"sma_60":4853.42,"sma_120":4768.12},{"date":"2025-04-02","open":4572,"high":4572,"low":4437,"close":4485,"volume":23121,"rsi_14":34.86,"sma_20":4840.5,"sma_60":4852.92,"sma_120":4769.62},{"date":"2025-04-03","open":4375,"high":4447,"low":4351,"close":4361,"volume":59051,"rsi_14":29.01,"sma_20":4822.75,"sma_60":4848.75,"sma_120":4769.38},{"date":"2025-04-04","open":4351,"high":4476,"low":4121,"close":4332,"volume":67474,"rsi_14":19.51,"sma_20":4805.75,"sma_60":4843.92,"sma_120":4768.71},{"date":"2025-04-07","open":4327,"high":4327,"low":4092,"close":4116,"volume":68567,"rsi_14":12.73,"sma_20":4778.75,"sma_60":4829.83,"sma_120":4765.46},{"date":"2025-04-08","open":4121,"high":4198,"low":4102,"close":4131,"volume":39514,"rsi_14":14.46,"sma_20":4754.25,"sma_60":4815.83,"sma_120":4761.96},{"date":"2025-04-09","open":4097,"high":4198,"low":3977,"close":4011,"volume":76697,"rsi_14":12.57,"sma_20":4722.25,"sma_60":4799.75,"sma_120":4758.33},{"date":"2025-04-10","open":4102,"high":4255,"low":4102,"close":4255,"volume":22810,"rsi_14":32.33,"sma_20":4702.0,"sma_60":4788.42,"sma_120":4756.79},{"date":"2025-04-11","open":4255,"high":4313,"low":4183,"close":4289,"volume":40732,"rsi_14":32.91,"sma_20":4684.5,"sma_60":4778.33,"sma_120":4754.62},{"date":"2025-04-14","open":4313,"high":4365,"low":4298,"close":4337,"volume":26760,"rsi_14":34.03,"sma_20":4666.0,"sma_60":4771.33,"sma_120":4752.92},{"date":"2025-04-15","open":4370,"high":4370,"low":4332,"close":4337,"volume":37040,"rsi_14":31.74,"sma_20":4646.75,"sma_60":4763.5,"sma_120":4751.75},{"date":"2025-04-16","open":4375,"high":4380,"low":4303,"close":4313,"volume":47193,"rsi_14":31.6,"sma_20":4626.75,"sma_60":4756.58,"sma_120":4751.17},{"date":"2025-04-17","open":4322,"high":4356,"low":4298,"close":4351,"volume":19833,"rsi_14":38.94,"sma_20":4608.75,"sma_60":4749.33,"sma_120":4750.54},{"date":"2025-04-18","open":4370,"high":4370,"low":4337,"close":4342,"volume":15213,"rsi_14":42.41,"sma_20":4592.75,"sma_60":4743.92,"sma_120":4749.71},{"date":"2025-04-21","open":4361,"high":4418,"low":4337,"close":4385,"volume":28844,"rsi_14":44.44,"sma_20":4577.75,"sma_60":4739.25,"sma_120":4749.17},{"date":"2025-04-22","open":4375,"high":4423,"low":4337,"close":4418,"volume":35138,"rsi_14":46.57,"sma_20":4563.0,"sma_60":4735.33,"sma_120":4748.92},{"date":"2025-04-23","open":4457,"high":4457,"low":4389,"close":4394,"volume":42060,"rsi_14":51.91,"sma_20":4545.0,"sma_60":4730.92,"sma_120":4748.75},{"date":"2025-04-24","open":4418,"high":4423,"low":4361,"close":4389,"volume":15160,"rsi_14":53.37,"sma_20":4527.75,"sma_60":4727.08,"sma_120":4748.67},{"date":"2025-04-25","open":4418,"high":4461,"low":4380,"close":4389,"volume":75372,"rsi_14":71.43,"sma_20":4518.25,"sma_60":4723.58,"sma_120":4748.5},{"date":"2025-04-28","open":4433,"high":4433,"low":4351,"close":4351,"volume":25032,"rsi_14":66.67,"sma_20":4511.5,"sma_60":4717.75,"sma_120":4747.54},{"date":"2025-04-29","open":4380,"high":4461,"low":4365,"close":4461,"volume":23284,"rsi_14":84.56,"sma_20":4510.0,"sma_60":4715.08,"sma_120":4747.17},{"date":"2025-04-30","open":4418,"high":4476,"low":4375,"close":4385,"volume":27843,"rsi_14":63.37,"sma_20":4504.75,"sma_60":4709.83,"sma_120":4745.67},{"date":"2025-05-02","open":4385,"high":4433,"low":4361,"close":4389,"volume":12447,"rsi_14":61.05,"sma_20":4506.25,"sma_60":4705.33,"sma_120":4743.79},{"date":"2025-05-07","open":4337,"high":4409,"low":4322,"close":4380,"volume":27737,"rsi_14":55.17,"sma_20":4508.75,"sma_60":4698.17,"sma_120":4741.88},{"date":"2025-05-08","open":4428,"high":4428,"low":4337,"close":4356,"volume":31508,"rsi_14":52.17,"sma_20":4521.25,"sma_60":4693.08,"sma_120":4740.33},{"date":"2025-05-09","open":4380,"high":4380,"low":4250,"close":4298,"volume":117495,"rsi_14":48.48,"sma_20":4530.0,"sma_60":4687.92,"sma_120":4738.88},{"date":"2025-05-12","open":4337,"high":4394,"low":4298,"close":4351,"volume":39358,"rsi_14":50.0,"sma_20":4547.75,"sma_60":4683.67,"sma_120":4738.42},{"date":"2025-05-13","open":4342,"high":4495,"low":4342,"close":4457,"volume":45649,"rsi_14":59.84,"sma_20":4558.25,"sma_60":4682.75,"sma_120":4737.75},{"date":"2025-05-14","open":4500,"high":4500,"low":4413,"close":4433,"volume":22555,"rsi_14":54.24,"sma_20":4565.75,"sma_60":4681.75,"sma_120":4738.17},{"date":"2025-05-15","open":4437,"high":4480,"low":4409,"close":4457,"volume":39804,"rsi_14":53.45,"sma_20":4572.0,"sma_60":4682.17,"sma_120":4739.42},{"date":"2025-05-16","open":4504,"high":4504,"low":4428,"close":4442,"volume":25118,"rsi_14":54.39,"sma_20":4577.5,"sma_60":4682.33,"sma_120":4739.42},{"date":"2025-05-19","open":4509,"high":4610,"low":4461,"close":4495,"volume":146594,"rsi_14":58.87,"sma_20":4587.0,"sma_60":4683.5,"sma_120":4739.17},{"date":"2025-05-20","open":4595,"high":4595,"low":4461,"close":4476,"volume":49668,"rsi_14":57.03,"sma_20":4593.5,"sma_60":4684.83,"sma_120":4739.38},{"date":"2025-05-21","open":4538,"high":4629,"low":4500,"close":4514,"volume":98152,"rsi_14":63.28,"sma_20":4602.5,"sma_60":4686.17,"sma_120":4739.46},{"date":"2025-05-22","open":4514,"high":4754,"low":4514,"close":4629,"volume":309990,"rsi_14":63.57,"sma_20":4615.25,"sma_60":4688.17,"sma_120":4740.58},{"date":"2025-05-23","open":4672,"high":4792,"low":4533,"close":4701,"volume":130906,"rsi_14":75.78,"sma_20":4630.0,"sma_60":4688.75,"sma_120":4742.29},{"date":"2025-05-26","open":4715,"high":4763,"low":4658,"close":4696,"volume":88756,"rsi_14":75.0,"sma_20":4645.75,"sma_60":4688.5,"sma_120":4744.79},{"date":"2025-05-27","open":4926,"high":4984,"low":4778,"close":4840,"volume":273412,"rsi_14":80.77,"sma_20":4669.25,"sma_60":4690.25,"sma_120":4748.12},{"date":"2025-05-28","open":4840,"high":4897,"low":4730,"close":4773,"volume":126454,"rsi_14":76.36,"sma_20":4689.25,"sma_60":4691.92,"sma_120":4750.29},{"date":"2025-05-29","open":4830,"high":4888,"low":4687,"close":4869,"volume":65918,"rsi_14":84.39,"sma_20":4716.25,"sma_60":4695.42,"sma_120":4753.54},{"date":"2025-05-30","open":4936,"high":4955,"low":4792,"close":4888,"volume":83301,"rsi_14":83.73,"sma_20":4738.5,"sma_60":4699.92,"sma_120":4756.54},{"date":"2025-06-02","open":4926,"high":4926,"low":4792,"close":4840,"volume":51654,"rsi_14":75.97,"sma_20":4762.25,"sma_60":4702.5,"sma_120":4759.46},{"date":"2025-06-04","open":4907,"high":4907,"low":4811,"close":4869,"volume":44430,"rsi_14":79.35,"sma_20":4787.25,"sma_60":4705.42,"sma_120":4763.29},{"date":"2025-06-05","open":4907,"high":4964,"low":4840,"close":4888,"volume":64756,"rsi_14":79.22,"sma_20":4813.75,"sma_60":4709.42,"sma_120":4766.58},{"date":"2025-06-09","open":4936,"high":4936,"low":4840,"close":4859,"volume":49204,"rsi_14":77.71,"sma_20":4840.0,"sma_60":4713.33,"sma_120":4770.33},{"date":"2025-06-10","open":4926,"high":5032,"low":4821,"close":5012,"volume":81476,"rsi_14":80.34,"sma_20":4877.25,"sma_60":4720.5,"sma_120":4775.62},{"date":"2025-06-11","open":5032,"high":5147,"low":5012,"close":5127,"volume":87072,"rsi_14":84.34,"sma_20":4917.75,"sma_60":4729.25,"sma_120":4781.88},{"date":"2025-06-12","open":5127,"high":5147,"low":5051,"close":5127,"volume":50848,"rsi_14":83.68,"sma_20":4952.75,"sma_60":4737.67,"sma_120":4788.54},{"date":"2025-06-13","open":5137,"high":5137,"low":4907,"close":4917,"volume":123584,"rsi_14":64.29,"sma_20":4978.0,"sma_60":4742.75,"sma_120":4792.54},{"date":"2025-06-16","open":4897,"high":5003,"low":4859,"close":4945,"volume":49430,"rsi_14":62.69,"sma_20":5003.5,"sma_60":4747.17,"sma_120":4796.0},{"date":"2025-06-17","open":4945,"high":5041,"low":4878,"close":4936,"volume":62830,"rsi_14":62.38,"sma_20":5029.25,"sma_60":4751.17,"sma_120":4799.21},{"date":"2025-06-18","open":5012,"high":5089,"low":4888,"close":4974,"volume":56338,"rsi_14":57.78,"sma_20":5054.25,"sma_60":4756.0,"sma_120":4802.67},{"date":"2025-06-19","open":4974,"high":4993,"low":4888,"close":4936,"volume":63699,"rsi_14":59.77,"sma_20":5078.25,"sma_60":4760.17,"sma_120":4805.58},{"date":"2025-06-20","open":4936,"high":4993,"low":4888,"close":4955,"volume":55909,"rsi_14":55.7,"sma_20":5101.25,"sma_60":4765.5,"sma_120":4808.88},{"date":"2025-06-23","open":4888,"high":4936,"low":4778,"close":4821,"volume":100594,"rsi_14":46.15,"sma_20":5111.25,"sma_60":4768.08,"sma_120":4810.17},{"date":"2025-06-24","open":4869,"high":4907,"low":4840,"close":4888,"volume":51310,"rsi_14":52.69,"sma_20":5121.0,"sma_60":4771.33,"sma_120":4812.88},{"date":"2025-06-25","open":4907,"high":4926,"low":4778,"close":4840,"volume":169663,"rsi_14":48.42,"sma_20":5128.5,"sma_60":4773.08,"sma_120":4815.21},{"date":"2025-06-26","open":4878,"high":4878,"low":4792,"close":4859,"volume":50065,"rsi_14":48.42,"sma_20":5129.5,"sma_60":4775.5,"sma_120":4816.96},{"date":"2025-06-27","open":4907,"high":4907,"low":4811,"close":4849,"volume":58220,"rsi_14":49.46,"sma_20":5133.5,"sma_60":4780.33,"sma_120":4818.71},{"date":"2025-06-30","open":4869,"high":4945,"low":4811,"close":4830,"volume":26365,"rsi_14":37.97,"sma_20":5131.5,"sma_60":4786.42,"sma_120":4820.33},{"date":"2025-07-01","open":4849,"high":4936,"low":4840,"close":4849,"volume":51362,"rsi_14":28.99,"sma_20":5129.5,"sma_60":4792.67,"sma_120":4823.04},{"date":"2025-07-02","open":4917,"high":4917,"low":4792,"close":4802,"volume":59062,"rsi_14":27.03,"sma_20":5127.5,"sma_60":4798.17,"sma_120":4825.54},{"date":"2025-07-03","open":4840,"high":4926,"low":4830,"close":4869,"volume":73714,"rsi_14":45.76,"sma_20":5127.5,"sma_60":4807.0,"sma_120":4827.88},{"date":"2025-07-04","open":4897,"high":4936,"low":4802,"close":4811,"volume":56843,"rsi_14":38.71,"sma_20":5123.5,"sma_60":4815.33,"sma_120":4829.62},{"date":"2025-07-07","open":4859,"high":4926,"low":4792,"close":4897,"volume":43577,"rsi_14":47.14,"sma_20":5125.5,"sma_60":4828.92,"sma_120":4829.38},{"date":"2025-07-08","open":4859,"high":5089,"low":4840,"close":5022,"volume":151383,"rsi_14":53.16,"sma_20":5126.0,"sma_60":4844.42,"sma_120":4830.12},{"date":"2025-07-09","open":5051,"high":5070,"low":5003,"close":5032,"volume":60425,"rsi_14":56.58,"sma_20":5121.0,"sma_60":4862.17,"sma_120":4830.96},{"date":"2025-07-10","open":5041,"high":5070,"low":4984,"close":5022,"volume":101925,"rsi_14":54.67,"sma_20":5115.5,"sma_60":4875.5,"sma_120":4831.96},{"date":"2025-07-11","open":5022,"high":5079,"low":4984,"close":5032,"volume":72667,"rsi_14":67.74,"sma_20":5121.5,"sma_60":4888.42,"sma_120":4833.38},{"date":"2025-07-14","open":5032,"high":5070,"low":4974,"close":5070,"volume":105325,"rsi_14":66.1,"sma_20":5128.0,"sma_60":4901.17,"sma_120":4836.25},{"date":"2025-07-15","open":5070,"high":5127,"low":4993,"close":5118,"volume":81387,"rsi_14":74.58,"sma_20":5137.5,"sma_60":4914.75,"sma_120":4839.12},{"date":"2025-07-16","open":5108,"high":5108,"low":5012,"close":5070,"volume":68815,"rsi_14":67.74,"sma_20":5142.5,"sma_60":4927.92,"sma_120":4842.25},{"date":"2025-07-17","open":5099,"high":5137,"low":5032,"close":5089,"volume":58824,"rsi_14":69.84,"sma_20":5150.5,"sma_60":4940.75,"sma_120":4845.04},{"date":"2025-07-18","open":5089,"high":5118,"low":5032,"close":5079,"volume":32880,"rsi_14":70.97,"sma_20":5157.0,"sma_60":4953.58,"sma_120":4848.75},{"date":"2025-07-21","open":5108,"high":5108,"low":5003,"close":5060,"volume":42783,"rsi_14":67.74,"sma_20":5169.5,"sma_60":4965.33,"sma_120":4852.29},{"date":"2025-07-22","open":5032,"high":5118,"low":5012,"close":5060,"volume":54551,"rsi_14":73.68,"sma_20":5178.5,"sma_60":4976.5,"sma_120":4855.92},{"date":"2025-07-23","open":5060,"high":5070,"low":4984,"close":5070,"volume":43701,"rsi_14":70.59,"sma_20":5190.5,"sma_60":4988.25,"sma_120":4859.58},{"date":"2025-07-24","open":5089,"high":5108,"low":4993,"close":5022,"volume":73514,"rsi_14":72.0,"sma_20":5199.0,"sma_60":4999.25,"sma_120":4863.17},{"date":"2025-07-25","open":5070,"high":5070,"low":4993,"close":5051,"volume":51598,"rsi_14":68.18,"sma_20":5209.5,"sma_60":5010.75,"sma_120":4867.17},{"date":"2025-07-28","open":5127,"high":5127,"low":4955,"close":4964,"volume":89385,"rsi_14":42.5,"sma_20":5216.5,"sma_60":5021.42,"sma_120":4869.58},{"date":"2025-07-29","open":4955,"high":5032,"low":4926,"close":5003,"volume":50226,"rsi_14":46.51,"sma_20":5224.5,"sma_60":5030.83,"sma_120":4872.96},{"date":"2025-07-30","open":5003,"high":5099,"low":5003,"close":5041,"volume":49970,"rsi_14":52.17,"sma_20":5237.0,"sma_60":5042.25,"sma_120":4876.04},{"date":"2025-07-31","open":5060,"high":5070,"low":5022,"close":5022,"volume":27102,"rsi_14":48.94,"sma_20":5245.0,"sma_60":5053.25,"sma_120":4879.29},{"date":"2025-08-01","open":5012,"high":5032,"low":4897,"close":4926,"volume":123854,"rsi_14":35.85,"sma_20":5251.0,"sma_60":5062.75,"sma_120":4880.46},{"date":"2025-08-04","open":4917,"high":5003,"low":4859,"close":4974,"volume":58086,"rsi_14":35.85,"sma_20":5255.0,"sma_60":5073.5,"sma_120":4883.29},{"date":"2025-08-05","open":4984,"high":5032,"low":4964,"close":4993,"volume":64821,"rsi_14":42.0,"sma_20":5253.5,"sma_60":5085.58,"sma_120":4886.75},{"date":"2025-08-06","open":5012,"high":5032,"low":4984,"close":5032,"volume":56857,"rsi_14":44.23,"sma_20":5253.5,"sma_60":5097.42,"sma_120":4890.54},{"date":"2025-08-07","open":5032,"high":5041,"low":4974,"close":5003,"volume":79423,"rsi_14":42.59,"sma_20":5252.5,"sma_60":5106.92,"sma_120":4894.83},{"date":"2025-08-08","open":5003,"high":5118,"low":5003,"close":5051,"volume":65622,"rsi_14":49.12,"sma_20":5253.5,"sma_60":5117.67,"sma_120":4899.71},{"date":"2025-08-11","open":5070,"high":5079,"low":4993,"close":5012,"volume":54157,"rsi_14":45.9,"sma_20":5250.5,"sma_60":5127.33,"sma_120":4904.75},{"date":"2025-08-12","open":5070,"high":5070,"low":4984,"close":5041,"volume":85085,"rsi_14":47.62,"sma_20":5246.5,"sma_60":5137.75,"sma_120":4910.04},{"date":"2025-08-13","open":5070,"high":5099,"low":5003,"close":5051,"volume":45517,"rsi_14":52.54,"sma_20":5245.5,"sma_60":5147.42,"sma_120":4915.46},{"date":"2025-08-14","open":5051,"high":5204,"low":5022,"close":5175,"volume":158732,"rsi_14":59.42,"sma_20":5250.0,"sma_60":5159.58,"sma_120":4922.21},{"date":"2025-08-18","open":5271,"high":5415,"low":5194,"close":5290,"volume":178031,"rsi_14":73.61,"sma_20":5261.0,"sma_60":5173.08,"sma_120":4929.62},{"date":"2025-08-19","open":5367,"high":5377,"low":5262,"close":5357,"volume":82219,"rsi_14":74.67,"sma_20":5276.5,"sma_60":5185.75,"sma_120":4936.96},{"date":"2025-08-20","open":5290,"high":5463,"low":5223,"close":5463,"volume":107570,"rsi_14":76.83,"sma_20":5297.5,"sma_60":5199.0,"sma_120":4943.88},{"date":"2025-08-21","open":5511,"high":5520,"low":5434,"close":5501,"volume":97784,"rsi_14":79.76,"sma_20":5320.0,"sma_60":5213.0,"sma_120":4950.75},{"date":"2025-08-22","open":5511,"high":5607,"low":5444,"close":5559,"volume":113381,"rsi_14":91.25,"sma_20":5348.0,"sma_60":5225.5,"sma_120":4957.88},{"date":"2025-08-25","open":5559,"high":5607,"low":5367,"close":5377,"volume":71154,"rsi_14":72.34,"sma_20":5365.0,"sma_60":5236.0,"sma_120":4963.96},{"date":"2025-08-26","open":5405,"high":5425,"low":5310,"close":5338,"volume":40598,"rsi_14":68.75,"sma_20":5384.5,"sma_60":5244.17,"sma_120":4969.79},{"date":"2025-08-27","open":5319,"high":5386,"low":5242,"close":5386,"volume":63401,"rsi_14":69.07,"sma_20":5404.5,"sma_60":5252.83,"sma_120":4976.38},{"date":"2025-08-28","open":5386,"high":5472,"low":5319,"close":5463,"volume":38137,"rsi_14":73.53,"sma_20":5426.5,"sma_60":5263.67,"sma_120":4983.08},{"date":"2025-08-29","open":5425,"high":5472,"low":5425,"close":5453,"volume":42922,"rsi_14":71.43,"sma_20":5449.0,"sma_60":5273.83,"sma_120":4989.62},{"date":"2025-09-01","open":5444,"high":5444,"low":5281,"close":5281,"volume":34116,"rsi_14":62.5,"sma_20":5467.5,"sma_60":5280.67,"sma_120":4995.04},{"date":"2025-09-02","open":5290,"high":5386,"low":5290,"close":5386,"volume":32049,"rsi_14":65.0,"sma_20":5489.0,"sma_60":5289.83,"sma_120":5001.58},{"date":"2025-09-03","open":5386,"high":5386,"low":5290,"close":5338,"volume":22278,"rsi_14":62.1,"sma_20":5507.0,"sma_60":5295.5,"sma_120":5008.0},{"date":"2025-09-04","open":5338,"high":5482,"low":5329,"close":5405,"volume":53594,"rsi_14":60.17,"sma_20":5526.5,"sma_60":5300.33,"sma_120":5014.79},{"date":"2025-09-05","open":5444,"high":5444,"low":5367,"close":5434,"volume":21125,"rsi_14":56.88,"sma_20":5549.0,"sma_60":5305.67,"sma_120":5021.67},{"date":"2025-09-08","open":5549,"high":5885,"low":5549,"close":5846,"volume":260781,"rsi_14":67.59,"sma_20":5590.5,"sma_60":5321.83,"sma_120":5032.29},{"date":"2025-09-09","open":5846,"high":5971,"low":5798,"close":5932,"volume":153589,"rsi_14":67.13,"sma_20":5638.5,"sma_60":5339.0,"sma_120":5043.08},{"date":"2025-09-10","open":6038,"high":6057,"low":5789,"close":5808,"volume":121184,"rsi_14":60.53,"sma_20":5678.5,"sma_60":5354.17,"sma_120":5052.67},{"date":"2025-09-11","open":5856,"high":5856,"low":5760,"close":5789,"volume":57160,"rsi_14":58.11,"sma_20":5717.0,"sma_60":5368.33,"sma_120":5062.17},{"date":"2025-09-12","open":5789,"high":5865,"low":5760,"close":5846,"volume":80706,"rsi_14":68.15,"sma_20":5752.0,"sma_60":5384.17,"sma_120":5072.17},{"date":"2025-09-15","open":5894,"high":5980,"low":5856,"close":5885,"volume":101903,"rsi_14":71.11,"sma_20":5783.0,"sma_60":5400.33,"sma_120":5082.92},{"date":"2025-09-16","open":5961,"high":5961,"low":5789,"close":5846,"volume":50783,"rsi_14":67.91,"sma_20":5808.5,"sma_60":5418.17,"sma_120":5093.12},{"date":"2025-09-17","open":5942,"high":5942,"low":5808,"close":5846,"volume":36677,"rsi_14":65.87,"sma_20":5828.5,"sma_60":5434.83,"sma_120":5103.08},{"date":"2025-09-18","open":5894,"high":5904,"low":5837,"close":5865,"volume":46504,"rsi_14":66.93,"sma_20":5847.5,"sma_60":5452.67,"sma_120":5112.88},{"date":"2025-09-19","open":6180,"high":6260,"low":6140,"close":6210,"volume":65941,"rsi_14":79.66,"sma_20":5868.0,"sma_60":5471.67,"sma_120":5123.58},{"date":"2025-09-22","open":6038,"high":6038,"low":5798,"close":5827,"volume":86173,"rsi_14":69.17,"sma_20":5891.5,"sma_60":5488.67,"sma_120":5134.5},{"date":"2025-09-23","open":5779,"high":5865,"low":5779,"close":5808,"volume":31241,"rsi_14":70.94,"sma_20":5916.0,"sma_60":5505.67,"sma_120":5146.04},{"date":"2025-09-24","open":5808,"high":5846,"low":5702,"close":5750,"volume":80502,"rsi_14":65.52,"sma_20":5935.0,"sma_60":5521.33,"sma_120":5157.0},{"date":"2025-09-25","open":5750,"high":5779,"low":5616,"close":5664,"volume":83414,"rsi_14":59.84,"sma_20":5945.5,"sma_60":5536.33,"sma_120":5167.25},{"date":"2025-09-26","open":5559,"high":5760,"low":5472,"close":5597,"volume":130231,"rsi_14":34.88,"sma_20":5953.0,"sma_60":5549.0,"sma_120":5178.0},{"date":"2025-09-29","open":5597,"high":5693,"low":5511,"close":5664,"volume":53969,"rsi_14":33.33,"sma_20":5973.0,"sma_60":5563.83,"sma_120":5189.58},{"date":"2025-09-30","open":5846,"high":5846,"low":5559,"close":5559,"volume":49786,"rsi_14":34.15,"sma_20":5982.0,"sma_60":5575.33,"sma_120":5202.12},{"date":"2025-10-01","open":5587,"high":5626,"low":5482,"close":5559,"volume":63201,"rsi_14":35.0,"sma_20":5993.5,"sma_60":5584.67,"sma_120":5214.54},{"date":"2025-10-02","open":5674,"high":5674,"low":5289,"close":5578,"volume":59232,"rsi_14":29.73,"sma_20":6001.5,"sma_60":5593.83,"sma_120":5228.0},{"date":"2025-10-10","open":5722,"high":5722,"low":5520,"close":5578,"volume":68684,"rsi_14":27.78,"sma_20":6009.0,"sma_60":5603.5,"sma_120":5239.5},{"date":"2025-10-13","open":5530,"high":5597,"low":5425,"close":5597,"volume":32768,"rsi_14":31.43,"sma_20":5996.0,"sma_60":5613.33,"sma_120":5250.88},{"date":"2025-10-14","open":5635,"high":5635,"low":5405,"close":5434,"volume":102955,"rsi_14":25.29,"sma_20":5970.0,"sma_60":5619.67,"sma_120":5260.42},{"date":"2025-10-15","open":5463,"high":5559,"low":5415,"close":5530,"volume":50916,"rsi_14":31.58,"sma_20":5955.5,"sma_60":5626.83,"sma_120":5270.79},{"date":"2025-10-16","open":5559,"high":5616,"low":5492,"close":5501,"volume":34388,"rsi_14":23.6,"sma_20":5940.5,"sma_60":5634.33,"sma_120":5281.12},{"date":"2025-10-17","open":5549,"high":5549,"low":5386,"close":5405,"volume":58756,"rsi_14":24.42,"sma_20":5917.5,"sma_60":5639.83,"sma_120":5290.29},{"date":"2025-10-20","open":5377,"high":5472,"low":5310,"close":5319,"volume":64169,"rsi_14":22.58,"sma_20":5888.0,"sma_60":5644.0,"sma_120":5298.79},{"date":"2025-10-21","open":5348,"high":5396,"low":5242,"close":5262,"volume":157897,"rsi_14":22.58,"sma_20":5857.5,"sma_60":5647.5,"sma_120":5306.42},{"date":"2025-10-22","open":5281,"high":5348,"low":5223,"close":5329,"volume":136419,"rsi_14":30.77,"sma_20":5830.5,"sma_60":5652.17,"sma_120":5314.33},{"date":"2025-10-23","open":5415,"high":5415,"low":5262,"close":5338,"volume":40506,"rsi_14":34.12,"sma_20":5803.0,"sma_60":5656.83,"sma_120":5322.54},{"date":"2025-10-24","open":5329,"high":5396,"low":5252,"close":5262,"volume":99496,"rsi_14":25.58,"sma_20":5767.0,"sma_60":5661.0,"sma_120":5330.12},{"date":"2025-10-27","open":5357,"high":5357,"low":5233,"close":5290,"volume":137102,"rsi_14":32.05,"sma_20":5739.0,"sma_60":5665.17,"sma_120":5337.96},{"date":"2025-10-28","open":5319,"high":5377,"low":5262,"close":5271,"volume":81938,"rsi_14":31.25,"sma_20":5711.0,"sma_60":5670.5,"sma_120":5345.96},{"date":"2025-10-29","open":5310,"high":5310,"low":5252,"close":5281,"volume":95340,"rsi_14":32.1,"sma_20":5686.5,"sma_60":5675.33,"sma_120":5353.08},{"date":"2025-10-30","open":5281,"high":5338,"low":5262,"close":5290,"volume":56539,"rsi_14":31.25,"sma_20":5667.0,"sma_60":5679.67,"sma_120":5360.96},{"date":"2025-10-31","open":5310,"high":5319,"low":5262,"close":5281,"volume":43997,"rsi_14":29.11,"sma_20":5650.5,"sma_60":5684.17,"sma_120":5368.71},{"date":"2025-11-03","open":5319,"high":5319,"low":5156,"close":5166,"volume":117674,"rsi_14":31.08,"sma_20":5624.5,"sma_60":5688.33,"sma_120":5375.54},{"date":"2025-11-04","open":5185,"high":5348,"low":5185,"close":5300,"volume":54625,"rsi_14":34.62,"sma_20":5611.0,"sma_60":5694.0,"sma_120":5383.75},{"date":"2025-11-05","open":5252,"high":5338,"low":5204,"close":5329,"volume":119736,"rsi_14":38.46,"sma_20":5599.0,"sma_60":5699.83,"sma_120":5392.71},{"date":"2025-11-06","open":5396,"high":5396,"low":5262,"close":5300,"volume":46957,"rsi_14":42.25,"sma_20":5585.5,"sma_60":5704.5,"sma_120":5400.96},{"date":"2025-11-07","open":5319,"high":5357,"low":5262,"close":5357,"volume":43850,"rsi_14":52.94,"sma_20":5574.0,"sma_60":5710.67,"sma_120":5408.79},{"date":"2025-11-10","open":5405,"high":5425,"low":5348,"close":5425,"volume":31929,"rsi_14":62.32,"sma_20":5565.0,"sma_60":5717.17,"sma_120":5417.42},{"date":"2025-11-11","open":5444,"high":5472,"low":5348,"close":5386,"volume":50257,"rsi_14":54.55,"sma_20":5562.5,"sma_60":5723.67,"sma_120":5425.5},{"date":"2025-11-12","open":5425,"high":5482,"low":5338,"close":5472,"volume":83158,"rsi_14":59.46,"sma_20":5559.5,"sma_60":5731.17,"sma_120":5434.46},{"date":"2025-11-13","open":5501,"high":5607,"low":5463,"close":5559,"volume":69113,"rsi_14":70.67,"sma_20":5562.5,"sma_60":5740.0,"sma_120":5443.71},{"date":"2025-11-14","open":5482,"high":5568,"low":5357,"close":5472,"volume":45981,"rsi_14":61.73,"sma_20":5566.0,"sma_60":5745.17,"sma_120":5452.38},{"date":"2025-11-17","open":5472,"high":5492,"low":5357,"close":5367,"volume":40902,"rsi_14":55.56,"sma_20":5568.5,"sma_60":5746.5,"sma_120":5459.79},{"date":"2025-11-18","open":5405,"high":5405,"low":5223,"close":5223,"volume":101284,"rsi_14":47.12,"sma_20":5566.5,"sma_60":5744.17,"sma_120":5464.96},{"date":"2025-11-19","open":5214,"high":5310,"low":5214,"close":5271,"volume":35917,"rsi_14":49.07,"sma_20":5563.5,"sma_60":5740.83,"sma_120":5469.92},{"date":"2025-11-20","open":5386,"high":5396,"low":5300,"close":5357,"volume":27461,"rsi_14":53.45,"sma_20":5564.5,"sma_60":5738.33,"sma_120":5475.67},{"date":"2025-11-21","open":5310,"high":5310,"low":5242,"close":5262,"volume":68088,"rsi_14":54.39,"sma_20":5564.5,"sma_60":5733.17,"sma_120":5479.33},{"date":"2025-11-24","open":5357,"high":5357,"low":5252,"close":5300,"volume":35473,"rsi_14":50.0,"sma_20":5565.0,"sma_60":5731.83,"sma_120":5483.92},{"date":"2025-11-25","open":5319,"high":5319,"low":5262,"close":5271,"volume":18800,"rsi_14":47.12,"sma_20":5565.0,"sma_60":5730.67,"sma_120":5487.42},{"date":"2025-11-26","open":5281,"high":5386,"low":5281,"close":5338,"volume":22034,"rsi_14":51.85,"sma_20":5568.0,"sma_60":5729.83,"sma_120":5491.33},{"date":"2025-11-27","open":5357,"high":5405,"low":5329,"close":5338,"volume":13144,"rsi_14":49.02,"sma_20":5570.5,"sma_60":5727.67,"sma_120":5495.67},{"date":"2025-11-28","open":5319,"high":5444,"low":5319,"close":5405,"volume":23976,"rsi_14":49.02,"sma_20":5577.0,"sma_60":5726.83,"sma_120":5500.33},{"date":"2025-12-01","open":5453,"high":5463,"low":5377,"close":5386,"volume":38474,"rsi_14":50.0,"sma_20":5588.5,"sma_60":5728.67,"sma_120":5504.67},{"date":"2025-12-02","open":5396,"high":5453,"low":5329,"close":5415,"volume":51848,"rsi_14":46.81,"sma_20":5594.5,"sma_60":5729.17,"sma_120":5509.5},{"date":"2025-12-03","open":5453,"high":5463,"low":5367,"close":5396,"volume":74219,"rsi_14":40.23,"sma_20":5598.0,"sma_60":5730.17,"sma_120":5512.83},{"date":"2025-12-04","open":5444,"high":5444,"low":5310,"close":5357,"volume":27368,"rsi_14":42.68,"sma_20":5601.0,"sma_60":5729.33,"sma_120":5514.83},{"date":"2025-12-05","open":5329,"high":5415,"low":5329,"close":5405,"volume":43226,"rsi_14":52.63,"sma_20":5603.5,"sma_60":5728.83,"sma_120":5517.25},{"date":"2025-12-08","open":5415,"high":5463,"low":5310,"close":5329,"volume":140409,"rsi_14":57.97,"sma_20":5598.5,"sma_60":5719.83,"sma_120":5520.83},{"date":"2025-12-09","open":5338,"high":5511,"low":5329,"close":5453,"volume":61190,"rsi_14":62.34,"sma_20":5602.0,"sma_60":5711.5,"sma_120":5525.25},{"date":"2025-12-10","open":5453,"high":5453,"low":5357,"close":5357,"volume":60592,"rsi_14":50.0,"sma_20":5596.0,"sma_60":5703.67,"sma_120":5528.92},{"date":"2025-12-11","open":5386,"high":5463,"low":5367,"close":5415,"volume":60789,"rsi_14":60.81,"sma_20":5588.5,"sma_60":5697.17,"sma_120":5532.75},{"date":"2025-12-12","open":5472,"high":5472,"low":5348,"close":5377,"volume":40833,"rsi_14":55.41,"sma_20":5583.5,"sma_60":5689.0,"sma_120":5536.58},{"date":"2025-12-15","open":5367,"high":5396,"low":5338,"close":5367,"volume":28344,"rsi_14":56.94,"sma_20":5583.5,"sma_60":5680.0,"sma_120":5540.17},{"date":"2025-12-16","open":5338,"high":5405,"low":5338,"close":5386,"volume":43839,"rsi_14":53.73,"sma_20":5592.0,"sma_60":5672.0,"sma_120":5545.08},{"date":"2025-12-17","open":5415,"high":5434,"low":5357,"close":5386,"volume":27743,"rsi_14":53.73,"sma_20":5598.0,"sma_60":5664.0,"sma_120":5549.42},{"date":"2025-12-18","open":5348,"high":5396,"low":5300,"close":5348,"volume":63997,"rsi_14":45.31,"sma_20":5597.5,"sma_60":5655.0,"sma_120":5553.83},{"date":"2025-12-19","open":5405,"high":5425,"low":5357,"close":5415,"volume":38790,"rsi_14":52.17,"sma_20":5605.5,"sma_60":5645.67,"sma_120":5558.67},{"date":"2025-12-22","open":5415,"high":5434,"low":5367,"close":5405,"volume":36800,"rsi_14":49.25,"sma_20":5611.0,"sma_60":5638.33,"sma_120":5563.5},{"date":"2025-12-23","open":5396,"high":5415,"low":5357,"close":5367,"volume":30178,"rsi_14":47.83,"sma_20":5616.0,"sma_60":5630.67,"sma_120":5568.17},{"date":"2025-12-24","open":5348,"high":5415,"low":5348,"close":5377,"volume":37692,"rsi_14":51.52,"sma_20":5618.0,"sma_60":5624.17,"sma_120":5572.75},{"date":"2025-12-26","open":5357,"high":5453,"low":5357,"close":5386,"volume":60243,"rsi_14":48.39,"sma_20":5620.5,"sma_60":5619.33,"sma_120":5577.83},{"date":"2025-12-29","open":5386,"high":5386,"low":5281,"close":5300,"volume":32229,"rsi_14":47.62,"sma_20":5615.0,"sma_60":5614.17,"sma_120":5581.58},{"date":"2025-12-30","open":5281,"high":5310,"low":5233,"close":5242,"volume":41313,"rsi_14":30.36,"sma_20":5607.5,"sma_60":5606.83,"sma_120":5585.33},{"date":"2026-01-02","open":5223,"high":5377,"low":5223,"close":5290,"volume":57443,"rsi_14":43.14,"sma_20":5601.0,"sma_60":5602.17,"sma_120":5588.75},{"date":"2026-01-05","open":5290,"high":5396,"low":5242,"close":5271,"volume":81282,"rsi_14":34.04,"sma_20":5594.5,"sma_60":5597.17,"sma_120":5590.92},{"date":"2026-01-06","open":5271,"high":5300,"low":5242,"close":5281,"volume":55893,"rsi_14":38.64,"sma_20":5590.5,"sma_60":5592.33,"sma_120":5593.08},{"date":"2026-01-07","open":5281,"high":5300,"low":5242,"close":5290,"volume":67134,"rsi_14":40.91,"sma_20":5584.5,"sma_60":5587.33,"sma_120":5595.42},{"date":"2026-01-08","open":5290,"high":5310,"low":5204,"close":5204,"volume":60896,"rsi_14":31.37,"sma_20":5578.0,"sma_60":5580.5,"sma_120":5596.92},{"date":"2026-01-09","open":5185,"high":5233,"low":5118,"close":5137,"volume":94834,"rsi_14":27.59,"sma_20":5561.5,"sma_60":5575.33,"sma_120":5597.5},{"date":"2026-01-12","open":5137,"high":5329,"low":5003,"close":5032,"volume":143769,"rsi_14":24.62,"sma_20":5544.5,"sma_60":5566.67,"sma_120":5596.75},{"date":"2026-01-13","open":5032,"high":5070,"low":4964,"close":4984,"volume":142026,"rsi_14":14.29,"sma_20":5522.0,"sma_60":5557.67,"sma_120":5596.0},{"date":"2026-01-14","open":4984,"high":5022,"low":4897,"close":4974,"volume":82920,"rsi_14":14.29,"sma_20":5501.0,"sma_60":5550.17,"sma_120":5595.0},{"date":"2026-01-15","open":4974,"high":5012,"low":4888,"close":4984,"volume":73722,"rsi_14":16.67,"sma_20":5481.0,"sma_60":5544.33,"sma_120":5594.17},{"date":"2026-01-16","open":4984,"high":5012,"low":4936,"close":4974,"volume":48772,"rsi_14":34.97,"sma_20":5567.0,"sma_60":5721.5,"sma_120":5501.08},{"date":"2026-01-19","open":4936,"high":4955,"low":4869,"close":4888,"volume":81343,"rsi_14":11.76,"sma_20":5433.5,"sma_60":5531.67,"sma_120":5591.92},{"date":"2026-01-20","open":4869,"high":5012,"low":4869,"close":4964,"volume":57829,"rsi_14":23.88,"sma_20":5413.5,"sma_60":5525.17,"sma_120":5591.0},{"date":"2026-01-21","open":5012,"high":5012,"low":4869,"close":4888,"volume":49615,"rsi_14":23.19,"sma_20":5386.0,"sma_60":5518.67,"sma_120":5589.83},{"date":"2026-01-22","open":4888,"high":4974,"low":4888,"close":4926,"volume":49683,"rsi_14":22.06,"sma_20":5361.0,"sma_60":5512.33,"sma_120":5588.75},{"date":"2026-01-23","open":4945,"high":5137,"low":4897,"close":5070,"volume":84418,"rsi_14":37.04,"sma_20":5345.5,"sma_60":5508.83,"sma_120":5589.67},{"date":"2026-01-26","open":5070,"high":5300,"low":4974,"close":5300,"volume":149916,"rsi_14":50.96,"sma_20":5341.5,"sma_60":5509.17,"sma_120":5592.25},{"date":"2026-01-27","open":5300,"high":5319,"low":5233,"close":5300,"volume":49280,"rsi_14":50.49,"sma_20":5337.0,"sma_60":5509.33,"sma_120":5594.5},{"date":"2026-01-28","open":5300,"high":5310,"low":5242,"close":5242,"volume":101850,"rsi_14":52.0,"sma_20":5334.0,"sma_60":5508.67,"sma_120":5596.42},{"date":"2026-01-29","open":5252,"high":5357,"low":5166,"close":5329,"volume":127704,"rsi_14":59.8,"sma_20":5338.5,"sma_60":5511.5,"sma_120":5599.92},{"date":"2026-01-30","open":5425,"high":5712,"low":5425,"close":5597,"volume":635851,"rsi_14":74.79,"sma_20":5354.5,"sma_60":5516.67,"sma_120":5605.33},{"date":"2026-02-02","open":5722,"high":5722,"low":5444,"close":5472,"volume":211580,"rsi_14":70.08,"sma_20":5365.0,"sma_60":5519.17,"sma_120":5609.5},{"date":"2026-02-03","open":5664,"high":5702,"low":5415,"close":5530,"volume":169391,"rsi_14":71.97,"sma_20":5378.0,"sma_60":5523.17,"sma_120":5613.83},{"date":"2026-02-04","open":5530,"high":5559,"low":5434,"close":5559,"volume":123146,"rsi_14":52.31,"sma_20":5580.5,"sma_60":5724.5,"sma_120":5507.17},{"date":"2026-02-05","open":5463,"high":5587,"low":5396,"close":5425,"volume":117568,"rsi_14":46.5,"sma_20":5585.5,"sma_60":5726.0,"sma_120":5510.75},{"date":"2026-02-06","open":5425,"high":5425,"low":5156,"close":5310,"volume":146967,"rsi_14":45.81,"sma_20":5586.0,"sma_60":5724.33,"sma_120":5512.33},{"date":"2026-02-09","open":5338,"high":5463,"low":5338,"close":5415,"volume":79216,"rsi_14":51.23,"sma_20":5589.0,"sma_60":5724.0,"sma_120":5514.83},{"date":"2026-02-10","open":5463,"high":5501,"low":5386,"close":5482,"volume":81848,"rsi_14":56.92,"sma_20":5592.0,"sma_60":5717.67,"sma_120":5519.75},{"date":"2026-02-11","open":5520,"high":5549,"low":5444,"close":5501,"volume":114854,"rsi_14":56.25,"sma_20":5598.0,"sma_60":5710.17,"sma_120":5524.58},{"date":"2026-02-12","open":5549,"high":5587,"low":5463,"close":5559,"volume":84094,"rsi_14":55.56,"sma_20":5602.5,"sma_60":5705.83,"sma_120":5530.0},{"date":"2026-02-13","open":5559,"high":5722,"low":5501,"close":5559,"volume":103953,"rsi_14":58.66,"sma_20":5602.5,"sma_60":5701.83,"sma_120":5535.08},{"date":"2026-02-19","open":5674,"high":5674,"low":5482,"close":5587,"volume":131188,"rsi_14":58.43,"sma_20":5608.5,"sma_60":5697.33,"sma_120":5540.75},{"date":"2026-02-20","open":5540,"high":5645,"low":5520,"close":5607,"volume":94660,"rsi_14":59.89,"sma_20":5621.0,"sma_60":5692.5,"sma_120":5546.42},{"date":"2026-02-23","open":5722,"high":5808,"low":5607,"close":5798,"volume":225383,"rsi_14":62.63,"sma_20":5651.0,"sma_60":5691.67,"sma_120":5554.92},{"date":"2026-02-24","open":5817,"high":5980,"low":5741,"close":5971,"volume":252025,"rsi_14":65.87,"sma_20":5687.5,"sma_60":5693.83,"sma_120":5564.33},{"date":"2026-02-25","open":5971,"high":6000,"low":5875,"close":5942,"volume":207660,"rsi_14":72.9,"sma_20":5764.0,"sma_60":5575.17,"sma_120":5652.92},{"date":"2026-02-26","open":5616,"high":5616,"low":5377,"close":5434,"volume":585001,"rsi_14":61.32,"sma_20":5727.0,"sma_60":5686.17,"sma_120":5578.92},{"date":"2026-02-27","open":5434,"high":5472,"low":5310,"close":5386,"volume":185566,"rsi_14":44.23,"sma_20":5775.5,"sma_60":5577.67,"sma_120":5652.67},{"date":"2026-03-03","open":5290,"high":5444,"low":5271,"close":5338,"volume":260286,"rsi_14":46.94,"sma_20":5780.5,"sma_60":5576.5,"sma_120":5651.67},{"date":"2026-03-04","open":5338,"high":5338,"low":4792,"close":4897,"volume":228130,"rsi_14":38.12,"sma_20":5758.0,"sma_60":5568.0,"sma_120":5648.33},{"date":"2026-03-05","open":5166,"high":5348,"low":5099,"close":5271,"volume":115595,"rsi_14":46.41,"sma_20":5741.0,"sma_60":5565.5,"sma_120":5647.33},{"date":"2026-03-06","open":5156,"high":5319,"low":5089,"close":5233,"volume":90666,"rsi_14":43.69,"sma_20":5728.5,"sma_60":5562.67,"sma_120":5646.42},{"date":"2026-03-09","open":5214,"high":5214,"low":4964,"close":5108,"volume":109478,"rsi_14":40.55,"sma_20":5706.5,"sma_60":5558.33,"sma_120":5643.83},{"date":"2026-03-10","open":5271,"high":5271,"low":5012,"close":5118,"volume":128274,"rsi_14":39.15,"sma_20":5683.5,"sma_60":5553.33,"sma_120":5641.08},{"date":"2026-03-11","open":5156,"high":5348,"low":5127,"close":5185,"volume":92822,"rsi_14":41.1,"sma_20":5671.0,"sma_60":5550.83,"sma_120":5635.33},{"date":"2026-03-12","open":5300,"high":5329,"low":5079,"close":5147,"volume":311828,"rsi_14":39.55,"sma_20":5662.5,"sma_60":5545.5,"sma_120":5628.5},{"date":"2026-03-13","open":5175,"high":5271,"low":5060,"close":5214,"volume":142252,"rsi_14":40.89,"sma_20":5652.0,"sma_60":5543.0,"sma_120":5623.33},{"date":"2026-03-16","open":5204,"high":5262,"low":5118,"close":5137,"volume":88498,"rsi_14":33.8,"sma_20":5634.0,"sma_60":5597.0,"sma_120":5605.17},{"date":"2026-03-17","open":5242,"high":5242,"low":5127,"close":5147,"volume":38885,"rsi_14":28.06,"sma_20":5615.5,"sma_60":5592.0,"sma_120":5605.83},{"date":"2026-03-18","open":5166,"high":5242,"low":5166,"close":5175,"volume":84975,"rsi_14":29.59,"sma_20":5595.5,"sma_60":5585.83,"sma_120":5606.33},{"date":"2026-03-19","open":5194,"high":5204,"low":5099,"close":5118,"volume":42184,"rsi_14":38.93,"sma_20":5572.5,"sma_60":5579.17,"sma_120":5606.75},{"date":"2026-03-20","open":5127,"high":5233,"low":5099,"close":5214,"volume":40817,"rsi_14":44.16,"sma_20":5553.0,"sma_60":5575.83,"sma_120":5607.83},{"date":"2026-03-23","open":5175,"high":5185,"low":5089,"close":5108,"volume":55455,"rsi_14":42.5,"sma_20":5527.0,"sma_60":5572.17,"sma_120":5608.08},{"date":"2026-03-24","open":5147,"high":5214,"low":5099,"close":5156,"volume":39756,"rsi_14":61.34,"sma_20":5493.5,"sma_60":5570.33,"sma_120":5608.92},{"date":"2026-03-25","open":5156,"high":5281,"low":5156,"close":5262,"volume":51762,"rsi_14":49.45,"sma_20":5456.5,"sma_60":5569.17,"sma_120":5610.67},{"date":"2026-03-26","open":5262,"high":5338,"low":5194,"close":5242,"volume":65880,"rsi_14":50.56,"sma_20":5420.0,"sma_60":5567.5,"sma_120":5612.17},{"date":"2026-03-27","open":5204,"high":5310,"low":5147,"close":5252,"volume":70158,"rsi_14":59.74,"sma_20":5410.5,"sma_60":5567.33,"sma_120":5614.17},{"date":"2026-03-30","open":5280,"high":5320,"low":5160,"close":5290,"volume":86785,"rsi_14":47.37,"sma_20":5394.0,"sma_60":5563.5,"sma_120":5614.33},{"date":"2026-03-31","open":5290,"high":5290,"low":5060,"close":5060,"volume":82212,"rsi_14":34.23,"sma_20":5368.5,"sma_60":5556.17,"sma_120":5613.33},{"date":"2026-04-01","open":5220,"high":5220,"low":5090,"close":5170,"volume":44286,"rsi_14":41.53,"sma_20":5371.5,"sma_60":5550.5,"sma_120":5612.92},{"date":"2026-04-02","open":5230,"high":5240,"low":4985,"close":4995,"volume":140253,"rsi_14":32.68,"sma_20":5346.25,"sma_60":5541.75,"sma_120":5610.71},{"date":"2026-04-03","open":5010,"high":5130,"low":5000,"close":5020,"volume":27939,"rsi_14":36.18,"sma_20":5324.25,"sma_60":5533.58,"sma_120":5608.88},{"date":"2026-04-06","open":5020,"high":5080,"low":4880,"close":4940,"volume":107927,"rsi_14":33.46,"sma_20":5304.75,"sma_60":5526.08,"sma_120":5607.21},{"date":"2026-04-07","open":4970,"high":4970,"low":4850,"close":4850,"volume":69972,"rsi_14":29.78,"sma_20":5280.25,"sma_60":5514.75,"sma_120":5604.38},{"date":"2026-04-08","open":4895,"high":5040,"low":4895,"close":4920,"volume":56865,"rsi_14":34.67,"sma_20":5255.75,"sma_60":5504.08,"sma_120":5601.96},{"date":"2026-04-09","open":4920,"high":5000,"low":4900,"close":4930,"volume":37944,"rsi_14":30.08,"sma_20":5233.75,"sma_60":5494.08,"sma_120":5599.29},{"date":"2026-04-10","open":4935,"high":4995,"low":4920,"close":4965,"volume":29862,"rsi_14":34.85,"sma_20":5210.0,"sma_60":5483.67,"sma_120":5597.17},{"date":"2026-04-13","open":4950,"high":5020,"low":4885,"close":4965,"volume":46686,"rsi_14":32.03,"sma_20":5190.25,"sma_60":5472.08,"sma_120":5594.62},{"date":"2026-04-14","open":4950,"high":5000,"low":4950,"close":4970,"volume":45678,"rsi_14":25.24,"sma_20":5170.25,"sma_60":5461.25,"sma_120":5592.46},{"date":"2026-04-15","open":5010,"high":5050,"low":4990,"close":5040,"volume":39423,"rsi_14":30.45,"sma_20":5152.25,"sma_60":5450.08,"sma_120":5590.62},{"date":"2026-04-16","open":5090,"high":5150,"low":5040,"close":5120,"volume":46892,"rsi_14":34.62,"sma_20":5141.25,"sma_60":5438.75,"sma_120":5589.38},{"date":"2026-04-17","open":5270,"high":5350,"low":5210,"close":5280,"volume":169045,"rsi_14":49.56,"sma_20":5133.25,"sma_60":5431.58,"sma_120":5588.38},{"date":"2026-04-20","open":5240,"high":5290,"low":5110,"close":5140,"volume":91073,"rsi_14":53.81,"sma_20":5123.75,"sma_60":5423.92,"sma_120":5585.21},{"date":"2026-04-21","open":5150,"high":5190,"low":5100,"close":5130,"volume":77303,"rsi_14":47.89,"sma_20":5111.25,"sma_60":5418.58,"sma_120":5581.38},{"date":"2026-04-22","open":5130,"high":5190,"low":5050,"close":5070,"volume":52342,"rsi_14":54.49,"sma_20":5090.25,"sma_60":5411.42,"sma_120":5576.12},{"date":"2026-04-23","open":5090,"high":5150,"low":5050,"close":5130,"volume":40339,"rsi_14":56.32,"sma_20":5073.25,"sma_60":5403.75,"sma_120":5571.04},{"date":"2026-04-24","open":5130,"high":5190,"low":5090,"close":5190,"volume":35283,"rsi_14":64.71,"sma_20":5058.75,"sma_60":5398.75,"sma_120":5565.96},{"date":"2026-04-27","open":5190,"high":5200,"low":5140,"close":5170,"volume":50914,"rsi_14":70.51,"sma_20":5052.75,"sma_60":5392.75,"sma_120":5562.29},{"date":"2026-04-28","open":5190,"high":5210,"low":5140,"close":5170,"volume":59721,"rsi_14":67.61,"sma_20":5058.25,"sma_60":5387.25,"sma_120":5558.96},{"date":"2026-04-29","open":5140,"high":5190,"low":5130,"close":5130,"volume":77489,"rsi_14":63.51,"sma_20":5056.25,"sma_60":5379.92,"sma_120":5554.88},{"date":"2026-04-30","open":5140,"high":5190,"low":5100,"close":5110,"volume":45253,"rsi_14":59.72,"sma_20":5072.5,"sma_60":5187.33,"sma_120":5416.92},{"date":"2026-05-04","open":5120,"high":5200,"low":5040,"close":5050,"volume":61847,"rsi_14":55.41,"sma_20":5063.5,"sma_60":5372.08,"sma_120":5549.79},{"date":"2026-05-06","open":5100,"high":5120,"low":4980,"close":5020,"volume":120126,"rsi_14":53.09,"sma_20":5067.5,"sma_60":5359.58,"sma_120":5544.62},{"date":"2026-05-07","open":5000,"high":5080,"low":4950,"close":4985,"volume":83998,"rsi_14":46.45,"sma_20":5074.25,"sma_60":5346.0,"sma_120":5538.92},{"date":"2026-05-08","open":5070,"high":5080,"low":4905,"close":4985,"volume":75849,"rsi_14":40.29,"sma_20":5077.5,"sma_60":5334.75,"sma_120":5529.62},{"date":"2026-05-11","open":4985,"high":4990,"low":4860,"close":4940,"volume":104958,"rsi_14":20.69,"sma_20":5078.0,"sma_60":5324.75,"sma_120":5519.21},{"date":"2026-05-12","open":4940,"high":4940,"low":4700,"close":4880,"volume":212217,"rsi_14":24.0,"sma_20":5073.75,"sma_60":5311.92,"sma_120":5509.38},{"date":"2026-05-13","open":4900,"high":5220,"low":4760,"close":5040,"volume":241638,"rsi_14":43.08,"sma_20":5077.5,"sma_60":5300.58,"sma_120":5501.04},{"date":"2026-05-14","open":5010,"high":5150,"low":4965,"close":5150,"volume":76251,"rsi_14":55.71,"sma_20":5086.5,"sma_60":5290.75,"sma_120":5493.12},{"date":"2026-05-15","open":5150,"high":5150,"low":4975,"close":4975,"volume":59987,"rsi_14":40.49,"sma_20":5083.25,"sma_60":5277.0,"sma_120":5483.42},{"date":"2026-05-18","open":5130,"high":5130,"low":4940,"close":5030,"volume":79859,"rsi_14":40.12,"sma_20":5078.75,"sma_60":5264.17,"sma_120":5474.5},{"date":"2026-05-19","open":4970,"high":5080,"low":4875,"close":4990,"volume":94701,"rsi_14":39.16,"sma_20":5064.25,"sma_60":5250.17,"sma_120":5465.25},{"date":"2026-05-20","open":4955,"high":5030,"low":4840,"close":4995,"volume":112369,"rsi_14":39.52,"sma_20":5057.0,"sma_60":5235.92,"sma_120":5455.88},{"date":"2026-05-21","open":5000,"high":5090,"low":4975,"close":5010,"volume":49146,"rsi_14":42.59,"sma_20":5051.0,"sma_60":5218.58,"sma_120":5445.88},{"date":"2026-05-22","open":5010,"high":5140,"low":4995,"close":5120,"volume":76499,"rsi_14":50.56,"sma_20":5053.5,"sma_60":5200.08,"sma_120":5437.88},{"date":"2026-05-26","open":5120,"high":5160,"low":5040,"close":5050,"volume":69617,"rsi_14":50.0,"sma_20":5049.5,"sma_60":5180.92,"sma_120":5429.46},{"date":"2026-05-27","open":5100,"high":5120,"low":4945,"close":5000,"volume":82222,"rsi_14":48.92,"sma_20":5040.0,"sma_60":5169.75,"sma_120":5421.12},{"date":"2026-05-28","open":5010,"high":5100,"low":4845,"close":4950,"volume":59280,"rsi_14":48.15,"sma_20":5029.0,"sma_60":5158.58,"sma_120":5413.12},{"date":"2026-05-29","open":4950,"high":5080,"low":4785,"close":4890,"volume":99418,"rsi_14":45.27,"sma_20":5015.0,"sma_60":5147.25,"sma_120":5405.21},{"date":"2026-06-01","open":4960,"high":4960,"low":4745,"close":4755,"volume":120825,"rsi_14":41.55,"sma_20":4996.25,"sma_60":5141.33,"sma_120":5395.58},{"date":"2026-06-02","open":4755,"high":4790,"low":4625,"close":4770,"volume":86689,"rsi_14":44.76,"sma_20":4979.25,"sma_60":5129.17,"sma_120":5387.0},{"date":"2026-06-04","open":4770,"high":4850,"low":4660,"close":4715,"volume":68754,"rsi_14":32.8,"sma_20":4962.5,"sma_60":5116.75,"sma_120":5377.96},{"date":"2026-06-05","open":4715,"high":4715,"low":4620,"close":4690,"volume":42553,"rsi_14":23.26,"sma_20":4946.0,"sma_60":5106.08,"sma_120":5368.71},{"date":"2026-06-08","open":4625,"high":4675,"low":4435,"close":4520,"volume":73058,"rsi_14":23.39,"sma_20":4922.75,"sma_60":5092.42,"sma_120":5357.88},{"date":"2026-06-09","open":4435,"high":4740,"low":4435,"close":4650,"volume":84339,"rsi_14":29.57,"sma_20":4906.0,"sma_60":5079.75,"sma_120":5347.96},{"date":"2026-06-10","open":4650,"high":4730,"low":4600,"close":4720,"volume":55475,"rsi_14":35.94,"sma_20":4895.0,"sma_60":5068.92,"sma_120":5340.04},{"date":"2026-06-11","open":4635,"high":4810,"low":4610,"close":4810,"volume":64005,"rsi_14":41.15,"sma_20":4891.5,"sma_60":5058.42,"sma_120":5332.04},{"date":"2026-06-12","open":4850,"high":4900,"low":4790,"close":4870,"volume":96530,"rsi_14":43.58,"sma_20":4883.0,"sma_60":5050.25,"sma_120":5324.79},{"date":"2026-06-15","open":4870,"high":4975,"low":4850,"close":4955,"volume":93995,"rsi_14":42.25,"sma_20":4873.25,"sma_60":5043.33,"sma_120":5319.08},{"date":"2026-06-16","open":4950,"high":4990,"low":4820,"close":4880,"volume":64892,"rsi_14":42.06,"sma_20":4868.5,"sma_60":5034.67,"sma_120":5313.5},{"date":"2026-06-17","open":4880,"high":4960,"low":4660,"close":4750,"volume":58183,"rsi_14":53.7,"sma_20":4810.25,"sma_60":4969.67,"sma_120":5275.08},{"date":"2026-06-18","open":4790,"high":4790,"low":4615,"close":4630,"volume":59620,"rsi_14":36.89,"sma_20":4836.5,"sma_60":5011.33,"sma_120":5299.58},{"date":"2026-06-19","open":4610,"high":4680,"low":4530,"close":4640,"volume":78001,"rsi_14":39.32,"sma_20":4818.75,"sma_60":4999.83,"sma_120":5291.83},{"date":"2026-06-22","open":4620,"high":4620,"low":4440,"close":4590,"volume":117198,"rsi_14":42.4,"sma_20":4797.75,"sma_60":4986.67,"sma_120":5284.33},{"date":"2026-06-23","open":4540,"high":4545,"low":4320,"close":4375,"volume":63623,"rsi_14":34.63,"sma_20":4760.5,"sma_60":4968.08,"sma_120":5274.79},{"date":"2026-06-24","open":4300,"high":4580,"low":4290,"close":4450,"volume":96996,"rsi_14":39.85,"sma_20":4730.5,"sma_60":4951.08,"sma_120":5266.04},{"date":"2026-06-25","open":4470,"high":4500,"low":4285,"close":4440,"volume":86058,"rsi_14":40.31,"sma_20":4702.5,"sma_60":4933.75,"sma_120":5257.12},{"date":"2026-06-26","open":4550,"high":4550,"low":4255,"close":4365,"volume":82218,"rsi_14":43.51,"sma_20":4673.25,"sma_60":4918.33,"sma_120":5247.5},{"date":"2026-06-29","open":4240,"high":4520,"low":4240,"close":4510,"volume":109363,"rsi_14":44.21,"sma_20":4654.25,"sma_60":4909.17,"sma_120":5239.17},{"date":"2026-06-30","open":4475,"high":4560,"low":4400,"close":4555,"volume":40624,"rsi_14":43.04,"sma_20":4644.25,"sma_60":4898.92,"sma_120":5232.21},{"date":"2026-07-01","open":4590,"high":4630,"low":4540,"close":4605,"volume":64956,"rsi_14":41.05,"sma_20":4636.0,"sma_60":4892.42,"sma_120":5224.5},{"date":"2026-07-02","open":4630,"high":4650,"low":4515,"close":4600,"volume":77409,"rsi_14":37.61,"sma_20":4630.25,"sma_60":4885.42,"sma_120":5216.5},{"date":"2026-07-03","open":4650,"high":4690,"low":4505,"close":4690,"volume":75430,"rsi_14":37.9,"sma_20":4630.25,"sma_60":4881.25,"sma_120":5209.5},{"date":"2026-07-06","open":4690,"high":4700,"low":4580,"close":4675,"volume":81474,"rsi_14":40.1,"sma_20":4638.0,"sma_60":4878.33,"sma_120":5201.88},{"date":"2026-07-07","open":4695,"high":4700,"low":4545,"close":4670,"volume":91266,"rsi_14":45.6,"sma_20":4639.0,"sma_60":4874.17,"sma_120":5193.62},{"date":"2026-07-08","open":4640,"high":4690,"low":4515,"close":4610,"volume":91623,"rsi_14":48.82,"sma_20":4633.5,"sma_60":4868.83,"sma_120":5185.21},{"date":"2026-07-09","open":4640,"high":4695,"low":4515,"close":4570,"volume":88332,"rsi_14":46.02,"sma_20":4621.5,"sma_60":4862.25,"sma_120":5175.71},{"date":"2026-07-10","open":4530,"high":4740,"low":4530,"close":4715,"volume":68941,"rsi_14":56.41,"sma_20":4613.75,"sma_60":4858.08,"sma_120":5166.67},{"date":"2026-07-13","open":4700,"high":4750,"low":4525,"close":4580,"volume":76172,"rsi_14":61.45,"sma_20":4595.0,"sma_60":4851.58,"sma_120":5157.25},{"date":"2026-07-14","open":4570,"high":4750,"low":4510,"close":4580,"volume":181717,"rsi_14":57.93,"sma_20":4580.0,"sma_60":4843.92,"sma_120":5148.75},{"date":"2026-07-15","open":4635,"high":4690,"low":4610,"close":4675,"volume":57126,"rsi_14":62.98,"sma_20":4576.25,"sma_60":4836.5,"sma_120":5142.29},{"date":"2026-07-16","open":4770,"high":4840,"low":4630,"close":4700,"volume":89012,"rsi_14":69.59,"sma_20":4579.75,"sma_60":4826.83,"sma_120":5135.62},{"date":"2026-07-20","open":4610,"high":4765,"low":4475,"close":4560,"volume":88936,"rsi_14":52.94,"sma_20":4575.75,"sma_60":4817.17,"sma_120":5127.04},{"date":"2026-07-21","open":4560,"high":4560,"low":4385,"close":4435,"volume":100392,"rsi_14":43.55,"sma_20":4568.0,"sma_60":4805.58,"sma_120":5118.25},{"date":"2026-07-22","open":4440,"high":4485,"low":4365,"close":4385,"volume":91999,"rsi_14":38.17,"sma_20":4568.5,"sma_60":4794.17,"sma_120":5108.71},{"date":"2026-07-23","open":4450,"high":4570,"low":4380,"close":4570,"volume":72284,"rsi_14":48.65,"sma_20":4574.5,"sma_60":4784.83,"sma_120":5100.96},{"date":"2026-07-24","open":4570,"high":4610,"low":4460,"close":4570,"volume":62882,"rsi_14":44.12,"sma_20":4581.0,"sma_60":4774.5,"sma_120":5092.62},{"date":"2026-07-27","open":4610,"high":4690,"low":4600,"close":4630,"volume":47488,"rsi_14":47.89,"sma_20":4594.25,"sma_60":4765.5,"sma_120":5084.79},{"date":"2026-07-28","open":4600,"high":4630,"low":4375,"close":4405,"volume":68973,"rsi_14":39.69,"sma_20":4589.0,"sma_60":4752.75,"sma_120":5074.5},{"date":"2026-07-29","open":4390,"high":4510,"low":4220,"close":4445,"volume":116627,"rsi_14":43.48,"sma_20":4583.5,"sma_60":4741.33,"sma_120":5068.29},{"date":"2026-07-30","open":4280,"high":4480,"low":4050,"close":4430,"volume":115977,"rsi_14":44.35,"sma_20":4574.75,"sma_60":4730.0,"sma_120":5056.54},{"date":"2026-07-31","open":4435,"high":4600,"low":4370,"close":4555,"volume":87001,"rsi_14":43.44,"sma_20":4572.5,"sma_60":4721.75,"sma_120":5046.92},{"date":"2026-08-03","open":4520,"high":4665,"low":4485,"close":4570,"volume":60794,"rsi_14":49.55,"sma_20":4566.5,"sma_60":4714.25,"sma_120":5036.92},{"date":"2026-08-04","open":4575,"high":4665,"low":4485,"close":4520,"volume":71703,"rsi_14":47.39,"sma_20":4558.75,"sma_60":4706.5,"sma_120":5026.25},{"date":"2026-08-05","open":4590,"high":4695,"low":4535,"close":4625,"volume":79680,"rsi_14":47.84,"sma_20":4556.5,"sma_60":4700.5,"sma_120":5017.62},{"date":"2026-08-06","open":4650,"high":4765,"low":4540,"close":4755,"volume":150937,"rsi_14":52.17,"sma_20":4563.75,"sma_60":4697.42,"sma_120":5011.08},{"date":"2026-08-07","open":4780,"high":4875,"low":4725,"close":4845,"volume":60246,"rsi_14":61.73,"sma_20":4577.5,"sma_60":4696.83,"sma_120":5004.38},{"date":"2026-08-10","open":4845,"high":4900,"low":4810,"close":4900,"volume":76621,"rsi_14":70.31,"sma_20":4586.75,"sma_60":4694.5,"sma_120":4997.54},{"date":"2026-08-11","open":4900,"high":5080,"low":4865,"close":4970,"volume":97752,"rsi_14":75.11,"sma_20":4606.25,"sma_60":4691.5,"sma_120":4991.12},{"date":"2026-08-12","open":4970,"high":4970,"low":4830,"close":4925,"volume":62133,"rsi_14":67.32,"sma_20":4623.5,"sma_60":4690.67,"sma_120":4983.83},{"date":"2026-08-13","open":4925,"high":4925,"low":4800,"close":4900,"volume":64461,"rsi_14":65.71,"sma_20":4634.75,"sma_60":4688.5,"sma_120":4976.33},{"date":"2026-08-14","open":4920,"high":4950,"low":4845,"close":4930,"volume":39892,"rsi_14":64.71,"sma_20":4646.25,"sma_60":4687.5,"sma_120":4968.83},{"date":"2026-08-18","open":4985,"high":4985,"low":4800,"close":4910,"volume":74919,"rsi_14":80.98,"sma_20":4663.75,"sma_60":4686.08,"sma_120":4961.0},{"date":"2026-08-19","open":4790,"high":4930,"low":4770,"close":4865,"volume":72392,"rsi_14":75.61,"sma_20":4685.25,"sma_60":4683.67,"sma_120":4951.12},{"date":"2026-08-20","open":4900,"high":4940,"low":4765,"close":4840,"volume":61096,"rsi_14":74.7,"sma_20":4708.0,"sma_60":4679.0,"sma_120":4939.54},{"date":"2026-08-21","open":4835,"high":4875,"low":4740,"close":4835,"volume":48773,"rsi_14":69.72,"sma_20":4721.25,"sma_60":4675.42,"sma_120":4928.17},{"date":"2026-08-24","open":4900,"high":5070,"low":4690,"close":4955,"volume":90926,"rsi_14":73.62,"sma_20":4740.5,"sma_60":4674.67,"sma_120":4922.21},{"date":"2026-08-25","open":4955,"high":4955,"low":4750,"close":4815,"volume":104346,"rsi_14":66.3,"sma_20":4749.75,"sma_60":4672.42,"sma_120":4915.5},{"date":"2026-08-26","open":4815,"high":4840,"low":4745,"close":4840,"volume":55851,"rsi_14":63.03,"sma_20":4771.5,"sma_60":4671.58,"sma_120":4909.42},{"date":"2026-08-27","open":4800,"high":4825,"low":4720,"close":4750,"volume":93708,"rsi_14":49.68,"sma_20":4786.75,"sma_60":4671.5,"sma_120":4906.42},{"date":"2026-08-28","open":4730,"high":4800,"low":4670,"close":4800,"volume":78652,"rsi_14":46.98,"sma_20":4805.25,"sma_60":4672.0,"sma_120":4900.58},{"date":"2026-08-31","open":4735,"high":4795,"low":4695,"close":4770,"volume":34275,"rsi_14":40.97,"sma_20":4816.0,"sma_60":4672.92,"sma_120":4894.83},{"date":"2026-09-01","open":4755,"high":4835,"low":4720,"close":4800,"volume":40996,"rsi_14":37.5,"sma_20":4827.5,"sma_60":4674.75,"sma_120":4890.42},{"date":"2026-09-02","open":4780,"high":4790,"low":4720,"close":4765,"volume":32078,"rsi_14":38.06,"sma_20":4839.75,"sma_60":4678.83,"sma_120":4885.62},{"date":"2026-09-03","open":4765,"high":4820,"low":4705,"close":4800,"volume":68588,"rsi_14":42.65,"sma_20":4848.5,"sma_60":4681.33,"sma_120":4880.54},{"date":"2026-09-04","open":4835,"high":4850,"low":4735,"close":4790,"volume":41640,"rsi_14":39.39,"sma_20":4850.25,"sma_60":4682.5,"sma_120":4875.71},{"date":"2026-09-07","open":4790,"high":4790,"low":4725,"close":4780,"volume":35144,"rsi_14":40.0,"sma_20":4847.0,"sma_60":4682.0,"sma_120":4870.21},{"date":"2026-09-08","open":4730,"high":4735,"low":4675,"close":4680,"volume":45688,"rsi_14":36.88,"sma_20":4836.0,"sma_60":4678.83,"sma_120":4864.54},{"date":"2026-09-09","open":4675,"high":4745,"low":4655,"close":4745,"volume":30591,"rsi_14":43.62,"sma_20":4824.75,"sma_60":4675.33,"sma_120":4859.33},{"date":"2026-09-10","open":4710,"high":4780,"low":4670,"close":4765,"volume":43391,"rsi_14":45.39,"sma_20":4816.75,"sma_60":4673.42,"sma_120":4854.04},{"date":"2026-09-11","open":4750,"high":4780,"low":4710,"close":4760,"volume":14799,"rsi_14":34.88,"sma_20":4809.75,"sma_60":4673.58,"sma_120":4849.21},{"date":"2026-09-14","open":4740,"high":4780,"low":4695,"close":4770,"volume":39421,"rsi_14":45.63,"sma_20":4801.75,"sma_60":4675.92,"sma_120":4843.62},{"date":"2026-09-15","open":4670,"high":4740,"low":4650,"close":4730,"volume":23879,"rsi_14":39.62,"sma_20":4792.75,"sma_60":4677.42,"sma_120":4838.62},{"date":"2026-09-16","open":4725,"high":4730,"low":4670,"close":4710,"volume":31824,"rsi_14":45.65,"sma_20":4785.0,"sma_60":4679.42,"sma_120":4833.04},{"date":"2026-09-17","open":4715,"high":4720,"low":4635,"close":4720,"volume":50336,"rsi_14":40.48,"sma_20":4779.0,"sma_60":4685.17,"sma_120":4826.62},{"date":"2026-09-18","open":4715,"high":4720,"low":4600,"close":4660,"volume":74291,"rsi_14":37.78,"sma_20":4770.25,"sma_60":4688.67,"sma_120":4819.88},{"date":"2026-09-21","open":4640,"high":4680,"low":4615,"close":4660,"volume":28398,"rsi_14":33.33,"sma_20":4755.5,"sma_60":4692.33,"sma_120":4813.04},{"date":"2026-09-22","open":4665,"high":4695,"low":4500,"close":4640,"volume":44620,"rsi_14":34.57,"sma_20":4746.75,"sma_60":4696.92,"sma_120":4807.62},{"date":"2026-09-23","open":4670,"high":4675,"low":4510,"close":4635,"volume":43275,"rsi_14":28.0,"sma_20":4736.5,"sma_60":4699.0,"sma_120":4804.08},{"date":"2026-09-28","open":4650,"high":4675,"low":4560,"close":4665,"volume":21641,"rsi_14":34.18,"sma_20":4732.25,"sma_60":4700.83,"sma_120":4799.88},{"date":"2026-09-29","open":4670,"high":4675,"low":4580,"close":4655,"volume":39396,"rsi_14":34.18,"sma_20":4725.0,"sma_60":4701.67,"sma_120":4797.04},{"date":"2026-09-30","open":4655,"high":4715,"low":4580,"close":4690,"volume":39389,"rsi_14":51.52,"sma_20":4721.0,"sma_60":4703.17,"sma_120":4794.29},{"date":"2026-10-01","open":4675,"high":4720,"low":4615,"close":4695,"volume":32506,"rsi_14":40.74,"sma_20":4715.75,"sma_60":4703.25,"sma_120":4792.25},{"date":"2026-10-02","open":4695,"high":4720,"low":4635,"close":4695,"volume":28645,"rsi_14":36.0,"sma_20":4712.25,"sma_60":4703.58,"sma_120":4790.96},{"date":"2026-10-06","open":4660,"high":4690,"low":4615,"close":4665,"volume":49230,"rsi_14":32.73,"sma_20":4705.5,"sma_60":4703.5,"sma_120":4788.83},{"date":"2026-10-07","open":4670,"high":4715,"low":4640,"close":4695,"volume":62116,"rsi_14":37.29,"sma_20":4700.75,"sma_60":4704.92,"sma_120":4786.88},{"date":"2026-10-08","open":4695,"high":4700,"low":4575,"close":4630,"volume":41033,"rsi_14":34.38,"sma_20":4693.25,"sma_60":4705.92,"sma_120":4784.08},{"date":"2026-10-12","open":4655,"high":4655,"low":4555,"close":4610,"volume":34117,"rsi_14":34.38,"sma_20":4689.75,"sma_60":4704.17,"sma_120":4781.12},{"date":"2026-10-13","open":4615,"high":4615,"low":4510,"close":4600,"volume":69742,"rsi_14":31.25,"sma_20":4682.5,"sma_60":4704.5,"sma_120":4778.04},{"date":"2026-10-14","open":4650,"high":4670,"low":4555,"close":4645,"volume":54651,"rsi_14":47.54,"sma_20":4676.5,"sma_60":4705.58,"sma_120":4774.75},{"date":"2026-10-15","open":4555,"high":4610,"low":4345,"close":4560,"volume":104204,"rsi_14":37.18,"sma_20":4666.5,"sma_60":4703.67,"sma_120":4770.08},{"date":"2026-10-16","open":4545,"high":4700,"low":4545,"close":4655,"volume":81796,"rsi_14":51.61,"sma_20":4660.75,"sma_60":4702.92,"sma_120":4764.88},{"date":"2026-10-19","open":4560,"high":4665,"low":4560,"close":4665,"volume":37240,"rsi_14":53.19,"sma_20":4657.5,"sma_60":4704.67,"sma_120":4760.92},{"date":"2026-10-20","open":4660,"high":4665,"low":4480,"close":4540,"volume":72062,"rsi_14":38.94,"sma_20":4649.0,"sma_60":4706.42,"sma_120":4756.0},{"date":"2026-10-21","open":4600,"high":4600,"low":4495,"close":4575,"volume":35718,"rsi_14":43.22,"sma_20":4641.75,"sma_60":4709.58,"sma_120":4751.88},{"date":"2026-10-22","open":4575,"high":4615,"low":4490,"close":4580,"volume":35294,"rsi_14":40.18,"sma_20":4637.75,"sma_60":4709.75,"sma_120":4747.29},{"date":"2026-10-23","open":4500,"high":4615,"low":4450,"close":4575,"volume":94469,"rsi_14":39.29,"sma_20":4633.5,"sma_60":4709.83,"sma_120":4742.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.71,"pbr":0.27,"ttm_eps":null,"close":3769.8459},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.58,"pbr":0.3,"ttm_eps":null,"close":4192.8042},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.44,"pbr":0.3,"ttm_eps":null,"close":4330.7256},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.28,"pbr":0.31,"ttm_eps":null,"close":4480.4927},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.0,"pbr":0.32,"ttm_eps":null,"close":4830.3066},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.5,"pbr":0.37,"ttm_eps":null,"close":5558.686},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.39,"ttm_eps":null,"close":5242.416},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.37,"ttm_eps":null,"close":5060.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.33,"ttm_eps":null,"close":4555.0}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"바이오노트","phase":"above-fold","symbol_resolved":true}